Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.33 | 10.90 | 9.910 | 10.00 | 123,806 | -0.58(-5.48%) |
Nov 27, 2020 | 10.78 | 10.78 | 9.695 | 10.58 | 24,400 | -0.42(-3.82%) |
Nov 25, 2020 | 11.08 | 11.25 | 10.51 | 11.00 | 26,600 | -0.45(-3.93%) |
Nov 24, 2020 | 13.24 | 13.25 | 11.25 | 11.45 | 44,068 | -1.80(-13.58%) |
Nov 23, 2020 | 14.00 | 14.14 | 10.96 | 13.25 | 389,193 | +2.58(+24.13%) |
Nov 20, 2020 | 10.06 | 10.95 | 10.06 | 10.67 | 136,964 | +0.59(+5.84%) |
Nov 19, 2020 | 10.23 | 10.50 | 9.945 | 10.09 | 77,067 | -0.14(-1.40%) |
Nov 18, 2020 | 10.68 | 11.05 | 8.866 | 10.23 | 114,558 | -0.08(-0.82%) |
Nov 17, 2020 | 8.531 | 11.05 | 8.509 | 10.31 | 138,142 | +2.17(+26.64%) |
Nov 16, 2020 | 6.999 | 8.147 | 6.999 | 8.144 | 44,621 | +1.20(+17.35%) |
Nov 13, 2020 | 6.593 | 7.161 | 6.593 | 6.940 | 27,420 | +0.58(+9.06%) |
Nov 12, 2020 | 7.258 | 7.258 | 6.363 | 6.363 | 3,056 | -0.53(-7.62%) |
Nov 11, 2020 | 6.483 | 6.986 | 6.291 | 6.888 | 8,811 | +0.58(+9.23%) |
Nov 10, 2020 | 6.262 | 6.324 | 6.232 | 6.306 | 2,964 | -0.18(-2.73%) |
Nov 09, 2020 | 5.975 | 6.534 | 5.975 | 6.483 | 3,293 | +0.47(+7.73%) |
Nov 06, 2020 | 6.467 | 6.467 | 6.017 | 6.017 | 1,493 | -0.20(-3.22%) |
Nov 05, 2020 | 6.232 | 6.232 | 6.218 | 6.218 | 1,950 | +0.10(+1.56%) |
Nov 04, 2020 | 6.122 | 6.122 | 6.122 | 230 | +0.00(+0.00%) | |
Nov 03, 2020 | 6.593 | 6.593 | 5.967 | 6.122 | 3,485 | -0.50(-7.56%) |
Nov 02, 2020 | 5.901 | 6.623 | 5.901 | 6.623 | 3,126 | +0.73(+12.37%) |
Oct 30, 2020 | 5.886 | 5.894 | 5.812 | 5.894 | 13,167 | +0.08(+1.39%) |
Oct 29, 2020 | 5.798 | 5.812 | 5.695 | 5.812 | 1,326 | +0.21(+3.82%) |
Oct 28, 2020 | 5.819 | 5.819 | 5.599 | 5.599 | 1,201 | +0.00(+0.00%) |
Oct 27, 2020 | 5.894 | 5.894 | 5.540 | 5.599 | 1,218 | -0.29(-5.00%) |
Oct 26, 2020 | 5.709 | 5.967 | 5.709 | 5.894 | 15,573 | +0.12(+2.04%) |
Oct 23, 2020 | 5.926 | 5.926 | 5.776 | 5.776 | 2,714 | +0.29(+5.34%) |
Oct 22, 2020 | 5.746 | 5.746 | 5.483 | 5.483 | 673 | -0.04(-0.77%) |
Oct 21, 2020 | 5.510 | 5.591 | 5.429 | 5.525 | 7,263 | +0.30(+5.78%) |
Oct 20, 2020 | 5.545 | 5.545 | 5.223 | 5.223 | 6,840 | -0.29(-5.21%) |
Oct 19, 2020 | 5.547 | 5.555 | 5.407 | 5.510 | 12,782 | +0.27(+5.20%) |
Oct 16, 2020 | 5.260 | 5.464 | 5.231 | 5.238 | 2,036 | -0.52(-9.08%) |
Oct 15, 2020 | 5.746 | 5.783 | 5.599 | 5.761 | 5,371 | +0.24(+4.27%) |
Oct 14, 2020 | 5.709 | 5.709 | 5.525 | 5.525 | 4,512 | -0.21(-3.72%) |
Oct 13, 2020 | 5.661 | 5.739 | 5.661 | 5.739 | 777 | -0.04(-0.76%) |
Oct 12, 2020 | 5.783 | 5.783 | 5.783 | 5.783 | 382 | +0.00(+0.00%) |
Oct 09, 2020 | 5.164 | 5.938 | 5.164 | 5.783 | 32,035 | +0.39(+7.24%) |
Oct 08, 2020 | 5.312 | 5.407 | 5.157 | 5.393 | 40,899 | +0.14(+2.66%) |
Oct 07, 2020 | 5.245 | 5.292 | 5.135 | 5.253 | 25,640 | +0.12(+2.30%) |
Oct 06, 2020 | 5.289 | 5.369 | 5.135 | 5.135 | 5,287 | -0.15(-2.79%) |
Oct 05, 2020 | 5.479 | 5.479 | 5.282 | 5.282 | 1,351 | -0.20(-3.63%) |
Oct 02, 2020 | 5.481 | 5.481 | 5.481 | 5.481 | 1,085 | -0.11(-1.91%) |
Oct 01, 2020 | 5.724 | 5.746 | 5.525 | 5.588 | 444,500 | -0.13(-2.32%) |
Sep 30, 2020 | 5.378 | 5.731 | 5.304 | 5.720 | 318,066 | -0.16(-2.69%) |
Sep 29, 2020 | 5.636 | 5.886 | 5.172 | 5.879 | 159,665 | +0.28(+5.07%) |
Sep 28, 2020 | 5.459 | 5.595 | 5.201 | 5.595 | 2,287 | +0.11(+2.08%) |
Sep 25, 2020 | 5.525 | 5.709 | 5.404 | 5.481 | 194,926 | -0.04(-0.80%) |
Sep 24, 2020 | 5.636 | 5.754 | 5.525 | 5.525 | 4,970 | +0.00(+0.00%) |
Sep 23, 2020 | 4.906 | 5.527 | 4.906 | 5.525 | 6,286 | +0.03(+0.46%) |
Sep 22, 2020 | 5.500 | 5.500 | 5.500 | 629 | +0.00(+0.00%) | |
Sep 21, 2020 | 5.574 | 5.574 | 5.500 | 5.500 | 1,282 | -0.11(-2.03%) |
Sep 18, 2020 | 5.754 | 5.754 | 5.614 | 5.614 | 4,479 | -0.01(-0.26%) |
Sep 17, 2020 | 5.628 | 5.628 | 5.628 | 449 | +0.00(+0.00%) | |
Sep 16, 2020 | 5.724 | 5.724 | 5.628 | 5.628 | 3,156 | -0.27(-4.50%) |
Sep 15, 2020 | 5.820 | 5.894 | 5.820 | 5.894 | 1,616 | +0.08(+1.39%) |
Sep 14, 2020 | 5.886 | 5.886 | 5.812 | 5.812 | 814 | -0.12(-1.99%) |
Sep 11, 2020 | 5.798 | 5.938 | 5.798 | 5.930 | 8,416 | -0.03(-0.54%) |
Sep 10, 2020 | 5.963 | 5.963 | 5.963 | 5.963 | 510 | -0.04(-0.69%) |
Sep 09, 2020 | 5.916 | 6.004 | 5.658 | 6.004 | 3,367 | +0.05(+0.87%) |
Sep 08, 2020 | 5.871 | 5.976 | 5.871 | 5.952 | 4,467 | +0.10(+1.76%) |
Sep 04, 2020 | 5.887 | 5.887 | 5.794 | 5.849 | 2,443 | -0.06(-0.97%) |
Sep 03, 2020 | 5.907 | 5.907 | 5.907 | 5.907 | 542 | +0.11(+1.84%) |
Sep 02, 2020 | 5.820 | 5.875 | 5.732 | 5.800 | 2,547 | -0.03(-0.47%) |