Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.80 | 11.86 | 11.24 | 11.25 | 13,219,567 | -0.45(-3.85%) |
Nov 27, 2020 | 11.68 | 11.76 | 11.54 | 11.70 | 4,870,000 | +0.14(+1.21%) |
Nov 25, 2020 | 11.26 | 11.72 | 11.05 | 11.56 | 17,544,200 | +0.31(+2.76%) |
Nov 24, 2020 | 11.25 | 11.53 | 10.95 | 11.25 | 19,284,884 | +0.59(+5.53%) |
Nov 23, 2020 | 10.32 | 10.70 | 10.05 | 10.66 | 9,072,033 | +0.66(+6.60%) |
Nov 20, 2020 | 10.26 | 10.29 | 9.950 | 10.00 | 3,926,200 | -0.23(-2.25%) |
Nov 19, 2020 | 9.840 | 10.31 | 9.750 | 10.23 | 8,163,462 | +0.36(+3.65%) |
Nov 18, 2020 | 10.06 | 10.35 | 9.850 | 9.870 | 14,560,103 | -0.08(-0.80%) |
Nov 17, 2020 | 9.630 | 10.02 | 9.560 | 9.950 | 8,529,178 | +0.12(+1.22%) |
Nov 16, 2020 | 10.48 | 10.66 | 9.590 | 9.830 | 17,220,252 | +0.33(+3.47%) |
Nov 13, 2020 | 8.970 | 9.540 | 8.940 | 9.500 | 10,439,100 | +0.77(+8.82%) |
Nov 12, 2020 | 8.870 | 9.020 | 8.620 | 8.730 | 9,073,863 | -0.43(-4.69%) |
Nov 11, 2020 | 9.090 | 9.470 | 8.670 | 9.160 | 7,620,280 | +0.21(+2.35%) |
Nov 10, 2020 | 9.810 | 9.970 | 8.900 | 8.950 | 13,313,641 | -0.97(-9.78%) |
Nov 09, 2020 | 9.170 | 10.35 | 8.730 | 9.920 | 48,623,540 | +2.84(+40.11%) |
Nov 06, 2020 | 7.390 | 7.680 | 7.015 | 7.080 | 4,669,200 | -0.43(-5.73%) |
Nov 05, 2020 | 7.170 | 7.670 | 7.170 | 7.510 | 9,596,646 | +0.43(+6.07%) |
Nov 04, 2020 | 7.050 | 7.240 | 6.910 | 7.080 | 4,319,391 | +0.04(+0.57%) |
Nov 03, 2020 | 6.850 | 7.130 | 6.850 | 7.040 | 7,430,008 | +0.36(+5.39%) |
Nov 02, 2020 | 6.630 | 6.770 | 6.490 | 6.680 | 5,180,021 | +0.16(+2.45%) |
Oct 30, 2020 | 6.480 | 6.550 | 6.300 | 6.520 | 6,618,600 | -0.02(-0.31%) |
Oct 29, 2020 | 6.300 | 6.560 | 6.150 | 6.540 | 5,703,889 | +0.29(+4.64%) |
Oct 28, 2020 | 6.290 | 6.380 | 6.000 | 6.250 | 8,050,916 | -0.22(-3.40%) |
Oct 27, 2020 | 6.780 | 6.790 | 6.420 | 6.470 | 7,329,984 | -0.30(-4.43%) |
Oct 26, 2020 | 7.070 | 7.220 | 6.700 | 6.770 | 8,302,325 | -0.52(-7.13%) |
Oct 23, 2020 | 7.700 | 7.721 | 7.160 | 7.290 | 11,646,701 | -0.47(-6.06%) |
Oct 22, 2020 | 6.780 | 7.820 | 6.770 | 7.760 | 23,174,040 | +1.11(+16.69%) |
Oct 21, 2020 | 6.830 | 6.840 | 6.550 | 6.650 | 9,615,410 | -0.19(-2.78%) |
Oct 20, 2020 | 6.570 | 6.860 | 6.500 | 6.840 | 6,282,654 | +0.34(+5.23%) |
Oct 19, 2020 | 6.550 | 6.660 | 6.430 | 6.500 | 6,116,853 | +0.00(+0.00%) |
Oct 16, 2020 | 6.460 | 6.550 | 6.360 | 6.500 | 5,220,300 | +0.02(+0.31%) |
Oct 15, 2020 | 6.380 | 6.530 | 6.260 | 6.480 | 3,905,448 | -0.02(-0.31%) |
Oct 14, 2020 | 6.500 | 6.700 | 6.470 | 6.500 | 3,141,669 | +0.00(+0.00%) |
Oct 13, 2020 | 6.700 | 6.800 | 6.450 | 6.500 | 6,822,322 | -0.35(-5.11%) |
Oct 12, 2020 | 6.880 | 6.910 | 6.680 | 6.850 | 4,030,260 | -0.05(-0.72%) |
Oct 09, 2020 | 7.090 | 7.150 | 6.875 | 6.900 | 7,787,800 | -0.13(-1.85%) |
Oct 08, 2020 | 6.930 | 7.120 | 6.900 | 7.030 | 5,713,848 | +0.15(+2.18%) |
Oct 07, 2020 | 6.800 | 6.890 | 6.650 | 6.880 | 3,113,517 | +0.20(+2.99%) |
Oct 06, 2020 | 6.910 | 7.010 | 6.660 | 6.680 | 4,269,257 | -0.10(-1.47%) |
Oct 05, 2020 | 6.980 | 7.020 | 6.700 | 6.780 | 5,449,807 | -0.13(-1.95%) |
Oct 02, 2020 | 6.520 | 6.940 | 6.460 | 6.915 | 8,741,800 | +0.08(+1.10%) |
Oct 01, 2020 | 6.570 | 6.850 | 6.470 | 6.840 | 6,728,891 | +0.33(+5.07%) |
Sep 30, 2020 | 6.570 | 6.800 | 6.440 | 6.510 | 10,524,575 | +0.01(+0.15%) |
Sep 29, 2020 | 6.630 | 6.630 | 6.360 | 6.500 | 12,435,628 | -0.21(-3.13%) |
Sep 28, 2020 | 6.150 | 6.760 | 6.130 | 6.710 | 9,825,652 | +0.66(+10.91%) |
Sep 25, 2020 | 5.820 | 6.080 | 5.660 | 6.050 | 5,272,000 | +0.38(+6.70%) |
Sep 24, 2020 | 5.730 | 5.820 | 5.500 | 5.670 | 8,370,156 | -0.15(-2.58%) |
Sep 23, 2020 | 6.150 | 6.280 | 5.810 | 5.820 | 8,900,477 | -0.30(-4.90%) |
Sep 22, 2020 | 6.410 | 6.440 | 5.910 | 6.120 | 11,496,023 | -0.19(-3.01%) |
Sep 21, 2020 | 6.760 | 6.790 | 6.200 | 6.310 | 11,179,768 | -0.61(-8.82%) |
Sep 18, 2020 | 6.910 | 7.070 | 6.720 | 6.920 | 8,330,900 | -0.01(-0.14%) |
Sep 17, 2020 | 6.820 | 6.950 | 6.760 | 6.930 | 6,898,548 | -0.07(-1.00%) |
Sep 16, 2020 | 6.770 | 7.180 | 6.640 | 7.000 | 7,700,810 | +0.29(+4.32%) |
Sep 15, 2020 | 6.860 | 7.210 | 6.680 | 6.710 | 7,545,029 | -0.06(-0.89%) |
Sep 14, 2020 | 7.010 | 7.050 | 6.760 | 6.770 | 7,410,887 | -0.12(-1.74%) |
Sep 11, 2020 | 7.370 | 7.420 | 6.840 | 6.890 | 5,676,500 | -0.46(-6.26%) |
Sep 10, 2020 | 7.540 | 7.890 | 7.330 | 7.350 | 7,802,940 | -0.16(-2.13%) |
Sep 09, 2020 | 7.680 | 7.680 | 7.280 | 7.510 | 7,049,386 | -0.14(-1.83%) |
Sep 08, 2020 | 7.450 | 7.730 | 7.350 | 7.650 | 8,732,445 | +0.05(+0.66%) |
Sep 04, 2020 | 7.460 | 7.660 | 7.190 | 7.600 | 10,202,200 | +0.22(+2.98%) |
Sep 03, 2020 | 7.250 | 7.750 | 7.160 | 7.380 | 11,584,481 | +0.15(+2.07%) |
Sep 02, 2020 | 6.700 | 7.340 | 6.660 | 7.230 | 13,911,242 | +0.63(+9.55%) |