Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.636 | 6.636 | 6.105 | 6.127 | 10,504,483 | -0.49(-7.36%) |
Nov 27, 2020 | 6.754 | 6.805 | 6.551 | 6.614 | 5,706,546 | -0.07(-0.99%) |
Nov 25, 2020 | 6.702 | 6.706 | 6.525 | 6.680 | 14,195,093 | -0.45(-6.31%) |
Nov 24, 2020 | 6.901 | 7.255 | 6.872 | 7.130 | 13,890,456 | +0.60(+9.14%) |
Nov 23, 2020 | 6.193 | 6.562 | 6.171 | 6.533 | 9,764,334 | +0.44(+7.26%) |
Nov 20, 2020 | 6.179 | 6.212 | 6.054 | 6.090 | 5,168,917 | -0.16(-2.59%) |
Nov 19, 2020 | 6.046 | 6.252 | 5.972 | 6.252 | 6,478,455 | +0.15(+2.42%) |
Nov 18, 2020 | 6.282 | 6.451 | 6.075 | 6.105 | 13,685,468 | +0.15(+2.60%) |
Nov 17, 2020 | 5.862 | 6.002 | 5.773 | 5.950 | 10,357,585 | -0.10(-1.59%) |
Nov 16, 2020 | 5.840 | 6.061 | 5.604 | 6.046 | 13,099,482 | +0.66(+12.18%) |
Nov 13, 2020 | 5.235 | 5.390 | 5.194 | 5.390 | 7,830,344 | +0.32(+6.25%) |
Nov 12, 2020 | 5.065 | 5.264 | 5.006 | 5.073 | 7,629,540 | -0.10(-1.99%) |
Nov 11, 2020 | 5.397 | 5.397 | 5.058 | 5.176 | 10,720,727 | -0.19(-3.57%) |
Nov 10, 2020 | 5.655 | 5.670 | 5.257 | 5.368 | 16,033,830 | +0.02(+0.41%) |
Nov 09, 2020 | 5.176 | 5.559 | 5.110 | 5.346 | 18,400,366 | +1.06(+24.78%) |
Nov 06, 2020 | 4.461 | 4.498 | 4.269 | 4.284 | 6,799,979 | -0.17(-3.81%) |
Nov 05, 2020 | 4.512 | 4.593 | 4.453 | 4.453 | 5,702,152 | +0.03(+0.67%) |
Nov 04, 2020 | 4.372 | 4.557 | 4.225 | 4.424 | 7,889,893 | -0.02(-0.50%) |
Nov 03, 2020 | 4.571 | 4.645 | 4.372 | 4.446 | 11,253,468 | +0.05(+1.17%) |
Nov 02, 2020 | 4.232 | 4.446 | 4.188 | 4.394 | 8,737,927 | +0.32(+7.78%) |
Oct 30, 2020 | 3.967 | 4.151 | 3.911 | 4.077 | 11,916,679 | +0.12(+2.98%) |
Oct 29, 2020 | 3.834 | 3.978 | 3.764 | 3.959 | 11,308,537 | +0.02(+0.56%) |
Oct 28, 2020 | 4.018 | 4.085 | 3.900 | 3.937 | 13,029,737 | -0.27(-6.32%) |
Oct 27, 2020 | 4.350 | 4.490 | 4.203 | 4.203 | 12,501,448 | -0.29(-6.56%) |
Oct 26, 2020 | 4.719 | 4.726 | 4.461 | 4.498 | 9,701,577 | -0.27(-5.72%) |
Oct 23, 2020 | 4.977 | 5.021 | 4.741 | 4.770 | 12,984,207 | -0.29(-5.69%) |
Oct 22, 2020 | 5.390 | 5.441 | 4.940 | 5.058 | 16,664,072 | -0.41(-7.42%) |
Oct 21, 2020 | 5.323 | 5.427 | 5.287 | 5.463 | 7,950,681 | +0.10(+1.79%) |
Oct 20, 2020 | 5.323 | 5.456 | 5.294 | 5.368 | 10,652,407 | +0.24(+4.60%) |
Oct 19, 2020 | 5.161 | 5.320 | 5.099 | 5.132 | 6,472,776 | +0.06(+1.16%) |
Oct 16, 2020 | 5.213 | 5.235 | 5.058 | 5.073 | 8,171,448 | -0.14(-2.69%) |
Oct 15, 2020 | 4.947 | 5.220 | 4.918 | 5.213 | 6,615,465 | +0.13(+2.46%) |
Oct 14, 2020 | 5.051 | 5.301 | 5.021 | 5.087 | 7,541,334 | +0.07(+1.47%) |
Oct 13, 2020 | 5.161 | 5.161 | 4.969 | 5.014 | 7,408,736 | -0.20(-3.82%) |
Oct 12, 2020 | 5.213 | 5.264 | 5.087 | 5.213 | 5,720,649 | +0.00(+0.00%) |
Oct 09, 2020 | 5.309 | 5.338 | 5.169 | 5.213 | 6,514,482 | -0.01(-0.14%) |
Oct 08, 2020 | 5.073 | 5.228 | 5.043 | 5.220 | 5,981,967 | +0.30(+6.15%) |
Oct 07, 2020 | 4.925 | 4.962 | 4.804 | 4.918 | 6,081,416 | +0.10(+2.14%) |
Oct 06, 2020 | 5.110 | 5.124 | 4.770 | 4.815 | 10,206,708 | -0.14(-2.83%) |
Oct 05, 2020 | 4.918 | 4.984 | 4.859 | 4.955 | 6,172,816 | +0.25(+5.33%) |
Oct 02, 2020 | 4.520 | 4.815 | 4.487 | 4.704 | 10,344,344 | +0.08(+1.75%) |
Oct 01, 2020 | 4.593 | 4.667 | 4.490 | 4.623 | 7,620,989 | -0.03(-0.63%) |
Sep 30, 2020 | 4.697 | 4.815 | 4.593 | 4.652 | 9,164,649 | +0.07(+1.61%) |
Sep 29, 2020 | 4.645 | 4.682 | 4.483 | 4.579 | 6,877,316 | -0.12(-2.51%) |
Sep 28, 2020 | 4.638 | 4.756 | 4.630 | 4.697 | 7,369,935 | +0.23(+5.12%) |
Sep 25, 2020 | 4.498 | 4.520 | 4.394 | 4.468 | 10,432,774 | -0.21(-4.42%) |
Sep 24, 2020 | 4.542 | 4.752 | 4.464 | 4.675 | 8,965,332 | -0.02(-0.47%) |
Sep 23, 2020 | 4.955 | 5.043 | 4.675 | 4.697 | 8,474,665 | -0.31(-6.19%) |
Sep 22, 2020 | 4.992 | 5.132 | 4.929 | 5.006 | 6,345,154 | +0.07(+1.34%) |
Sep 21, 2020 | 5.169 | 5.205 | 4.844 | 4.940 | 10,073,769 | -0.54(-9.83%) |
Sep 18, 2020 | 5.419 | 5.574 | 5.386 | 5.478 | 12,715,935 | +0.02(+0.41%) |
Sep 17, 2020 | 5.287 | 5.456 | 5.250 | 5.456 | 6,390,032 | +0.05(+0.95%) |
Sep 16, 2020 | 5.080 | 5.515 | 5.028 | 5.404 | 8,742,132 | +0.38(+7.48%) |
Sep 15, 2020 | 5.058 | 5.169 | 4.973 | 5.028 | 6,544,641 | +0.05(+1.04%) |
Sep 14, 2020 | 4.999 | 5.028 | 4.888 | 4.977 | 8,342,501 | -0.03(-0.59%) |
Sep 11, 2020 | 5.065 | 5.087 | 4.910 | 5.006 | 10,984,372 | -0.07(-1.45%) |
Sep 10, 2020 | 5.404 | 5.412 | 5.058 | 5.080 | 8,515,874 | -0.19(-3.64%) |
Sep 09, 2020 | 5.382 | 5.390 | 5.198 | 5.272 | 6,225,917 | -0.07(-1.24%) |
Sep 08, 2020 | 5.530 | 5.559 | 5.169 | 5.338 | 9,647,886 | -0.42(-7.30%) |
Sep 04, 2020 | 5.633 | 5.788 | 5.537 | 5.758 | 8,259,878 | +0.10(+1.69%) |
Sep 03, 2020 | 5.552 | 5.821 | 5.552 | 5.663 | 6,844,138 | +0.09(+1.59%) |
Sep 02, 2020 | 5.581 | 5.681 | 5.511 | 5.574 | 5,949,395 | -0.10(-1.69%) |