Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.464 | 7.509 | 6.846 | 7.015 | 1,103,228 | -0.40(-5.36%) |
Nov 27, 2020 | 7.427 | 7.493 | 7.180 | 7.413 | 499,250 | +0.04(+0.49%) |
Nov 25, 2020 | 7.245 | 7.529 | 7.070 | 7.376 | 796,961 | +0.12(+1.71%) |
Nov 24, 2020 | 7.580 | 7.646 | 7.070 | 7.252 | 1,218,864 | -0.33(-4.33%) |
Nov 23, 2020 | 7.347 | 7.726 | 7.343 | 7.580 | 1,458,995 | +0.40(+5.58%) |
Nov 20, 2020 | 7.143 | 7.653 | 7.012 | 7.180 | 2,350,138 | +0.11(+1.55%) |
Nov 19, 2020 | 6.494 | 7.085 | 6.422 | 7.070 | 1,374,227 | +0.53(+8.14%) |
Nov 18, 2020 | 6.130 | 6.881 | 6.072 | 6.538 | 2,395,346 | +0.47(+7.68%) |
Nov 17, 2020 | 5.882 | 6.181 | 5.824 | 6.072 | 1,079,184 | +0.14(+2.33%) |
Nov 16, 2020 | 6.072 | 6.123 | 5.780 | 5.933 | 1,700,948 | -0.07(-1.09%) |
Nov 13, 2020 | 6.050 | 6.232 | 5.882 | 5.999 | 1,360,418 | -0.02(-0.36%) |
Nov 12, 2020 | 5.919 | 6.305 | 5.831 | 6.021 | 1,220,487 | +0.09(+1.47%) |
Nov 11, 2020 | 5.766 | 5.962 | 5.693 | 5.933 | 958,986 | +0.21(+3.69%) |
Nov 10, 2020 | 5.766 | 6.013 | 5.554 | 5.722 | 1,284,536 | +0.10(+1.82%) |
Nov 09, 2020 | 6.640 | 6.691 | 5.612 | 5.620 | 4,064,414 | -1.03(-15.46%) |
Nov 06, 2020 | 6.618 | 6.779 | 6.319 | 6.648 | 1,579,655 | +0.04(+0.55%) |
Nov 05, 2020 | 5.926 | 6.873 | 5.919 | 6.611 | 4,058,033 | +0.78(+13.37%) |
Nov 04, 2020 | 5.707 | 6.159 | 5.467 | 5.831 | 3,240,415 | +0.09(+1.65%) |
Nov 03, 2020 | 5.831 | 5.882 | 5.634 | 5.736 | 1,210,901 | +0.10(+1.81%) |
Nov 02, 2020 | 5.343 | 5.744 | 5.219 | 5.634 | 2,911,901 | +0.28(+5.31%) |
Oct 30, 2020 | 5.248 | 5.547 | 4.986 | 5.350 | 1,570,874 | -0.04(-0.68%) |
Oct 29, 2020 | 5.474 | 5.510 | 5.153 | 5.387 | 2,389,909 | -0.09(-1.73%) |
Oct 28, 2020 | 5.248 | 5.576 | 4.381 | 5.481 | 10,170,114 | -0.44(-7.39%) |
Oct 27, 2020 | 5.875 | 6.159 | 5.569 | 5.919 | 3,542,424 | +0.09(+1.63%) |
Oct 26, 2020 | 5.948 | 5.977 | 5.561 | 5.824 | 1,449,814 | -0.16(-2.68%) |
Oct 23, 2020 | 5.962 | 6.086 | 5.860 | 5.984 | 921,671 | +0.07(+1.23%) |
Oct 22, 2020 | 6.021 | 6.028 | 5.685 | 5.911 | 1,292,063 | -0.11(-1.82%) |
Oct 21, 2020 | 6.378 | 6.378 | 5.904 | 6.021 | 1,883,928 | +0.07(+1.10%) |
Oct 20, 2020 | 6.531 | 6.589 | 5.919 | 5.955 | 1,881,429 | -0.52(-8.10%) |
Oct 19, 2020 | 6.633 | 6.939 | 6.319 | 6.480 | 1,884,234 | -0.12(-1.77%) |
Oct 16, 2020 | 6.385 | 7.085 | 6.323 | 6.596 | 2,785,730 | +0.26(+4.14%) |
Oct 15, 2020 | 5.846 | 6.451 | 5.744 | 6.334 | 1,368,632 | +0.34(+5.72%) |
Oct 14, 2020 | 6.101 | 6.327 | 5.838 | 5.992 | 927,289 | -0.06(-0.96%) |
Oct 13, 2020 | 5.751 | 6.130 | 5.685 | 6.050 | 943,788 | +0.25(+4.27%) |
Oct 12, 2020 | 5.992 | 5.992 | 5.518 | 5.802 | 1,535,844 | -0.10(-1.73%) |
Oct 09, 2020 | 6.203 | 6.290 | 5.875 | 5.904 | 896,290 | -0.34(-5.37%) |
Oct 08, 2020 | 6.327 | 6.458 | 6.057 | 6.239 | 1,469,234 | +0.03(+0.47%) |
Oct 07, 2020 | 5.809 | 6.268 | 5.736 | 6.210 | 1,677,097 | +0.56(+9.94%) |
Oct 06, 2020 | 5.831 | 6.298 | 5.401 | 5.649 | 3,138,462 | -0.17(-3.00%) |
Oct 05, 2020 | 5.846 | 5.999 | 5.605 | 5.824 | 1,759,784 | +0.09(+1.65%) |
Oct 02, 2020 | 5.438 | 5.962 | 5.394 | 5.729 | 2,175,490 | +0.01(+0.13%) |
Oct 01, 2020 | 5.540 | 5.795 | 5.299 | 5.722 | 3,106,325 | +0.27(+4.95%) |
Sep 30, 2020 | 4.694 | 5.540 | 4.687 | 5.452 | 5,389,052 | +0.76(+16.15%) |
Sep 29, 2020 | 4.658 | 4.891 | 4.490 | 4.694 | 1,345,512 | +0.04(+0.94%) |
Sep 28, 2020 | 4.388 | 4.665 | 4.293 | 4.650 | 1,369,151 | +0.31(+7.23%) |
Sep 25, 2020 | 4.184 | 4.366 | 4.126 | 4.337 | 1,159,154 | +0.16(+3.84%) |
Sep 24, 2020 | 4.446 | 4.454 | 4.140 | 4.177 | 1,828,716 | -0.30(-6.68%) |
Sep 23, 2020 | 4.505 | 4.731 | 4.432 | 4.475 | 2,519,606 | +0.00(+0.00%) |
Sep 22, 2020 | 4.723 | 4.723 | 4.242 | 4.475 | 1,702,744 | -0.17(-3.76%) |
Sep 21, 2020 | 4.803 | 4.876 | 4.432 | 4.650 | 1,422,342 | -0.28(-5.76%) |
Sep 18, 2020 | 4.614 | 5.226 | 4.552 | 4.935 | 2,556,890 | +0.36(+7.80%) |
Sep 17, 2020 | 4.162 | 4.650 | 4.140 | 4.577 | 1,589,721 | +0.31(+7.17%) |
Sep 16, 2020 | 4.228 | 4.410 | 4.075 | 4.271 | 1,350,466 | +0.04(+0.86%) |
Sep 15, 2020 | 4.118 | 4.300 | 3.994 | 4.235 | 1,044,472 | +0.15(+3.75%) |
Sep 14, 2020 | 4.410 | 4.461 | 3.994 | 4.082 | 1,659,812 | -0.35(-7.89%) |
Sep 11, 2020 | 4.519 | 4.665 | 4.349 | 4.432 | 1,219,657 | -0.01(-0.33%) |
Sep 10, 2020 | 4.177 | 4.556 | 4.118 | 4.446 | 1,539,804 | +0.30(+7.21%) |
Sep 09, 2020 | 4.060 | 4.191 | 3.951 | 4.147 | 769,242 | +0.17(+4.40%) |
Sep 08, 2020 | 4.118 | 4.118 | 3.943 | 3.972 | 907,752 | -0.20(-4.72%) |
Sep 04, 2020 | 4.206 | 4.330 | 3.941 | 4.169 | 1,274,672 | +0.03(+0.70%) |
Sep 03, 2020 | 4.351 | 4.505 | 4.067 | 4.140 | 1,231,558 | -0.24(-5.49%) |
Sep 02, 2020 | 4.461 | 4.475 | 4.155 | 4.381 | 1,583,146 | +0.01(+0.17%) |