Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.02 | 10.30 | 9.620 | 9.700 | 34,395 | -0.32(-3.19%) |
Nov 27, 2020 | 10.32 | 10.32 | 9.600 | 10.02 | 29,435 | +0.01(+0.10%) |
Nov 26, 2020 | 9.720 | 10.56 | 9.720 | 10.01 | 22,347 | -0.09(-0.89%) |
Nov 25, 2020 | 10.98 | 10.99 | 9.820 | 10.10 | 28,873 | -0.16(-1.56%) |
Nov 24, 2020 | 10.05 | 11.60 | 10.05 | 10.26 | 121,510 | +0.45(+4.59%) |
Nov 23, 2020 | 8.710 | 9.810 | 8.710 | 9.810 | 82,269 | +8.14(+487.43%) |
Nov 20, 2020 | 1.700 | 1.700 | 1.630 | 1.670 | 168,908 | +0.04(+2.45%) |
Nov 19, 2020 | 1.700 | 1.720 | 1.630 | 1.630 | 330,933 | +0.02(+1.24%) |
Nov 18, 2020 | 1.590 | 1.640 | 1.520 | 1.610 | 429,249 | -0.01(-0.62%) |
Nov 17, 2020 | 1.660 | 1.660 | 1.550 | 1.620 | 551,729 | -0.05(-2.99%) |
Nov 16, 2020 | 1.680 | 1.770 | 1.630 | 1.670 | 367,260 | -0.13(-7.22%) |
Nov 13, 2020 | 1.870 | 1.870 | 1.700 | 1.800 | 274,507 | -0.08(-4.26%) |
Nov 12, 2020 | 1.910 | 1.950 | 1.810 | 1.880 | 105,851 | +0.00(+0.00%) |
Nov 11, 2020 | 1.830 | 1.910 | 1.800 | 1.880 | 309,418 | +0.04(+2.17%) |
Nov 10, 2020 | 1.660 | 1.870 | 1.600 | 1.840 | 711,436 | +0.21(+12.88%) |
Nov 09, 2020 | 1.990 | 1.990 | 1.510 | 1.630 | 1,689,660 | -0.47(-22.38%) |
Nov 06, 2020 | 2.070 | 2.150 | 2.040 | 2.100 | 171,231 | +0.03(+1.45%) |
Nov 05, 2020 | 2.200 | 2.200 | 2.040 | 2.070 | 660,145 | -0.12(-5.48%) |
Nov 04, 2020 | 2.110 | 2.260 | 2.060 | 2.190 | 387,170 | +0.08(+3.79%) |
Nov 03, 2020 | 2.080 | 2.140 | 2.000 | 2.110 | 155,768 | +0.04(+1.93%) |
Nov 02, 2020 | 2.170 | 2.180 | 2.000 | 2.070 | 290,939 | -0.02(-0.96%) |
Oct 30, 2020 | 2.090 | 2.290 | 2.030 | 2.090 | 574,227 | -0.03(-1.42%) |
Oct 29, 2020 | 1.970 | 2.140 | 1.900 | 2.120 | 351,064 | +0.15(+7.61%) |
Oct 28, 2020 | 2.020 | 2.160 | 1.870 | 1.970 | 1,070,854 | -0.05(-2.48%) |
Oct 27, 2020 | 2.130 | 2.210 | 2.010 | 2.020 | 628,429 | -0.07(-3.35%) |
Oct 26, 2020 | 2.430 | 2.440 | 2.070 | 2.090 | 526,643 | -0.35(-14.34%) |
Oct 23, 2020 | 2.110 | 2.460 | 2.110 | 2.440 | 357,851 | +0.33(+15.64%) |
Oct 22, 2020 | 2.160 | 2.210 | 2.040 | 2.110 | 562,145 | -0.05(-2.31%) |
Oct 21, 2020 | 2.230 | 2.230 | 2.140 | 2.160 | 240,128 | -0.06(-2.70%) |
Oct 20, 2020 | 2.290 | 2.290 | 2.120 | 2.220 | 277,670 | -0.05(-2.20%) |
Oct 19, 2020 | 2.340 | 2.420 | 2.200 | 2.270 | 330,637 | -0.05(-2.16%) |
Oct 16, 2020 | 2.290 | 2.400 | 2.165 | 2.320 | 769,737 | +0.03(+1.31%) |
Oct 15, 2020 | 2.420 | 2.450 | 2.240 | 2.290 | 321,039 | -0.13(-5.37%) |
Oct 14, 2020 | 2.380 | 2.450 | 2.300 | 2.420 | 413,832 | +0.06(+2.54%) |
Oct 13, 2020 | 2.730 | 2.730 | 2.280 | 2.360 | 1,011,006 | -0.31(-11.61%) |
Oct 09, 2020 | 2.670 | 2.670 | 2.670 | 0 | +0.09(+3.49%) | |
Oct 08, 2020 | 2.700 | 2.750 | 2.510 | 2.580 | 493,403 | -0.12(-4.44%) |
Oct 07, 2020 | 2.890 | 2.890 | 2.580 | 2.700 | 901,836 | -0.13(-4.59%) |
Oct 06, 2020 | 2.850 | 2.920 | 2.800 | 2.830 | 493,091 | +0.05(+1.80%) |
Oct 05, 2020 | 2.770 | 2.920 | 2.760 | 2.780 | 553,095 | +0.04(+1.46%) |
Oct 02, 2020 | 2.670 | 2.770 | 2.540 | 2.740 | 327,680 | +0.05(+1.86%) |
Oct 01, 2020 | 2.720 | 2.780 | 2.610 | 2.690 | 543,164 | -0.11(-3.93%) |
Sep 30, 2020 | 2.950 | 3.000 | 2.800 | 2.800 | 321,064 | -0.12(-4.11%) |
Sep 29, 2020 | 3.080 | 3.100 | 2.720 | 2.920 | 953,131 | -0.22(-7.01%) |
Sep 28, 2020 | 2.780 | 3.140 | 2.780 | 3.140 | 1,076,477 | +0.54(+20.77%) |
Sep 25, 2020 | 2.370 | 2.600 | 2.370 | 2.600 | 431,666 | +0.23(+9.70%) |
Sep 24, 2020 | 2.410 | 2.410 | 2.290 | 2.370 | 263,147 | +0.00(+0.00%) |
Sep 23, 2020 | 2.490 | 2.520 | 2.350 | 2.370 | 471,764 | -0.16(-6.32%) |
Sep 22, 2020 | 2.500 | 2.590 | 2.440 | 2.530 | 554,709 | +0.03(+1.20%) |
Sep 21, 2020 | 2.290 | 2.500 | 2.120 | 2.500 | 776,985 | +0.17(+7.30%) |
Sep 18, 2020 | 2.270 | 2.480 | 2.120 | 2.330 | 608,357 | +0.08(+3.56%) |
Sep 17, 2020 | 2.020 | 2.300 | 2.020 | 2.250 | 780,971 | +0.23(+11.39%) |
Sep 16, 2020 | 1.980 | 2.050 | 1.880 | 2.020 | 566,110 | +0.02(+1.00%) |
Sep 15, 2020 | 2.000 | 2.160 | 1.970 | 2.000 | 953,389 | +0.01(+0.50%) |
Sep 14, 2020 | 1.890 | 2.070 | 1.890 | 1.990 | 417,985 | +0.10(+5.29%) |
Sep 11, 2020 | 1.910 | 1.950 | 1.840 | 1.890 | 247,679 | +0.02(+1.07%) |
Sep 10, 2020 | 1.810 | 1.920 | 1.800 | 1.870 | 516,773 | +0.09(+5.06%) |
Sep 09, 2020 | 1.970 | 2.030 | 1.780 | 1.780 | 767,362 | -0.27(-13.17%) |
Sep 08, 2020 | 1.800 | 2.080 | 1.780 | 2.050 | 1,110,954 | +0.31(+17.82%) |
Sep 04, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.09(+5.45%) | |
Sep 03, 2020 | 1.680 | 1.730 | 1.600 | 1.650 | 229,188 | -0.03(-1.79%) |
Sep 02, 2020 | 1.640 | 1.690 | 1.610 | 1.680 | 162,698 | +0.05(+3.07%) |