Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.990 | 5.060 | 4.870 | 5.010 | 2,564,009 | +0.10(+2.04%) |
Nov 27, 2020 | 4.650 | 4.965 | 4.620 | 4.910 | 1,224,700 | +0.30(+6.51%) |
Nov 25, 2020 | 4.350 | 4.740 | 4.250 | 4.610 | 1,293,400 | +0.24(+5.49%) |
Nov 24, 2020 | 4.570 | 4.570 | 4.300 | 4.370 | 1,500,462 | -0.18(-3.96%) |
Nov 23, 2020 | 4.990 | 4.990 | 4.450 | 4.550 | 1,857,723 | -0.42(-8.45%) |
Nov 20, 2020 | 4.890 | 5.090 | 4.660 | 4.970 | 1,340,300 | +0.25(+5.30%) |
Nov 19, 2020 | 4.770 | 4.880 | 4.600 | 4.720 | 721,707 | -0.03(-0.63%) |
Nov 18, 2020 | 4.840 | 4.920 | 4.570 | 4.750 | 1,010,042 | -0.07(-1.45%) |
Nov 17, 2020 | 5.030 | 5.090 | 4.680 | 4.820 | 880,148 | -0.21(-4.17%) |
Nov 16, 2020 | 5.000 | 5.090 | 4.860 | 5.030 | 743,767 | +0.04(+0.80%) |
Nov 13, 2020 | 4.800 | 5.080 | 4.800 | 4.990 | 710,200 | +0.19(+3.96%) |
Nov 12, 2020 | 4.940 | 4.973 | 4.720 | 4.800 | 850,602 | -0.09(-1.84%) |
Nov 11, 2020 | 4.970 | 5.101 | 4.860 | 4.890 | 1,280,403 | +0.01(+0.20%) |
Nov 10, 2020 | 5.179 | 5.179 | 4.820 | 4.880 | 1,208,736 | -0.34(-6.51%) |
Nov 09, 2020 | 5.170 | 5.740 | 5.020 | 5.220 | 2,819,780 | +0.01(+0.19%) |
Nov 06, 2020 | 5.330 | 5.380 | 5.150 | 5.210 | 667,700 | -0.10(-1.88%) |
Nov 05, 2020 | 5.450 | 5.680 | 5.160 | 5.310 | 1,166,860 | +0.01(+0.19%) |
Nov 04, 2020 | 5.230 | 5.760 | 5.210 | 5.300 | 2,087,388 | +0.07(+1.34%) |
Nov 03, 2020 | 5.220 | 5.360 | 4.940 | 5.230 | 969,630 | +0.08(+1.55%) |
Nov 02, 2020 | 4.610 | 5.180 | 4.550 | 5.150 | 1,460,661 | +0.64(+14.19%) |
Oct 30, 2020 | 4.540 | 4.637 | 4.260 | 4.510 | 1,152,200 | -0.02(-0.44%) |
Oct 29, 2020 | 4.440 | 4.630 | 4.150 | 4.530 | 6,768,973 | +0.13(+2.95%) |
Oct 28, 2020 | 4.770 | 4.770 | 4.350 | 4.400 | 1,694,541 | -0.38(-7.95%) |
Oct 27, 2020 | 4.990 | 4.990 | 4.650 | 4.780 | 857,991 | -0.09(-1.85%) |
Oct 26, 2020 | 4.690 | 5.120 | 4.610 | 4.870 | 1,586,571 | +0.07(+1.46%) |
Oct 23, 2020 | 4.370 | 5.160 | 4.290 | 4.800 | 3,784,800 | +0.50(+11.63%) |
Oct 22, 2020 | 4.500 | 5.180 | 4.270 | 4.300 | 3,155,972 | -0.23(-5.08%) |
Oct 21, 2020 | 5.300 | 5.380 | 4.510 | 4.530 | 2,941,775 | -0.86(-15.96%) |
Oct 20, 2020 | 5.620 | 5.720 | 5.190 | 5.390 | 2,054,917 | -0.21(-3.75%) |
Oct 19, 2020 | 6.430 | 6.540 | 5.590 | 5.600 | 2,927,700 | -0.71(-11.25%) |
Oct 16, 2020 | 7.630 | 7.695 | 6.255 | 6.310 | 4,485,000 | -1.59(-20.13%) |
Oct 15, 2020 | 8.000 | 8.210 | 7.600 | 7.900 | 1,099,352 | -0.05(-0.63%) |
Oct 14, 2020 | 9.010 | 9.180 | 7.920 | 7.950 | 1,888,549 | -1.25(-13.59%) |
Oct 13, 2020 | 8.400 | 9.310 | 8.310 | 9.200 | 1,486,165 | +0.84(+10.05%) |
Oct 12, 2020 | 8.360 | 8.640 | 8.160 | 8.360 | 337,027 | +0.15(+1.83%) |
Oct 09, 2020 | 8.380 | 8.420 | 7.970 | 8.210 | 344,700 | +0.07(+0.86%) |
Oct 08, 2020 | 8.710 | 8.859 | 8.050 | 8.140 | 439,864 | -0.52(-6.00%) |
Oct 07, 2020 | 8.390 | 8.710 | 8.300 | 8.660 | 405,929 | +0.36(+4.34%) |
Oct 06, 2020 | 8.490 | 8.610 | 8.250 | 8.300 | 295,441 | -0.16(-1.89%) |
Oct 05, 2020 | 8.060 | 8.490 | 7.990 | 8.460 | 311,222 | +0.45(+5.62%) |
Oct 02, 2020 | 8.100 | 8.680 | 7.945 | 8.010 | 314,700 | -0.35(-4.19%) |
Oct 01, 2020 | 8.000 | 8.370 | 7.840 | 8.360 | 453,952 | +0.38(+4.76%) |
Sep 30, 2020 | 7.630 | 8.320 | 7.580 | 7.980 | 567,107 | +0.32(+4.18%) |
Sep 29, 2020 | 7.790 | 8.010 | 7.500 | 7.660 | 339,986 | -0.18(-2.30%) |
Sep 28, 2020 | 8.040 | 8.125 | 7.420 | 7.840 | 477,537 | -0.03(-0.38%) |
Sep 25, 2020 | 7.780 | 7.915 | 7.520 | 7.870 | 913,300 | +0.12(+1.55%) |
Sep 24, 2020 | 7.910 | 7.980 | 7.370 | 7.750 | 730,684 | -0.20(-2.52%) |
Sep 23, 2020 | 8.880 | 8.880 | 7.850 | 7.950 | 446,947 | -0.76(-8.73%) |
Sep 22, 2020 | 9.330 | 9.330 | 8.540 | 8.710 | 468,327 | -0.60(-6.44%) |
Sep 21, 2020 | 10.24 | 10.24 | 9.300 | 9.310 | 898,850 | -1.12(-10.74%) |
Sep 18, 2020 | 10.83 | 10.83 | 10.18 | 10.43 | 535,900 | -0.32(-2.98%) |
Sep 17, 2020 | 10.51 | 10.93 | 10.07 | 10.75 | 649,683 | -0.03(-0.28%) |
Sep 16, 2020 | 10.08 | 10.79 | 9.830 | 10.78 | 741,329 | +0.70(+6.94%) |
Sep 15, 2020 | 9.350 | 10.08 | 8.780 | 10.08 | 1,016,590 | +0.66(+7.01%) |
Sep 14, 2020 | 8.070 | 10.11 | 8.030 | 9.420 | 2,930,035 | +1.48(+18.64%) |
Sep 11, 2020 | 8.110 | 8.259 | 7.810 | 7.940 | 311,500 | -0.16(-1.98%) |
Sep 10, 2020 | 8.070 | 8.420 | 8.010 | 8.100 | 449,215 | +0.10(+1.25%) |
Sep 09, 2020 | 7.890 | 8.280 | 7.840 | 8.000 | 774,445 | +0.11(+1.39%) |
Sep 08, 2020 | 7.770 | 8.280 | 7.770 | 7.890 | 517,592 | -0.05(-0.63%) |
Sep 04, 2020 | 7.770 | 7.975 | 7.510 | 7.940 | 443,400 | +0.12(+1.53%) |
Sep 03, 2020 | 8.250 | 8.250 | 7.725 | 7.820 | 498,130 | -0.56(-6.68%) |
Sep 02, 2020 | 8.600 | 8.600 | 8.140 | 8.380 | 259,068 | -0.14(-1.64%) |