Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.690 | 8.990 | 8.100 | 8.850 | 13,697,569 | +0.38(+4.49%) |
Nov 27, 2020 | 7.970 | 8.555 | 7.630 | 8.470 | 7,217,400 | +0.50(+6.27%) |
Nov 25, 2020 | 7.850 | 8.100 | 7.670 | 7.970 | 4,451,700 | -0.05(-0.62%) |
Nov 24, 2020 | 7.980 | 8.250 | 7.670 | 8.020 | 9,164,503 | +0.68(+9.26%) |
Nov 23, 2020 | 7.280 | 7.470 | 7.050 | 7.340 | 4,307,247 | +0.12(+1.66%) |
Nov 20, 2020 | 7.230 | 7.410 | 7.032 | 7.220 | 3,862,900 | +0.00(+0.00%) |
Nov 19, 2020 | 7.210 | 7.350 | 7.140 | 7.220 | 2,786,814 | -0.04(-0.55%) |
Nov 18, 2020 | 7.400 | 7.690 | 7.250 | 7.260 | 4,637,865 | -0.10(-1.36%) |
Nov 17, 2020 | 7.020 | 7.460 | 6.970 | 7.360 | 5,111,716 | +0.24(+3.37%) |
Nov 16, 2020 | 7.170 | 7.330 | 6.930 | 7.120 | 4,543,357 | +0.03(+0.42%) |
Nov 13, 2020 | 7.040 | 7.099 | 6.810 | 7.090 | 8,545,600 | +0.18(+2.60%) |
Nov 12, 2020 | 6.890 | 7.220 | 6.850 | 6.910 | 4,277,971 | -0.21(-2.95%) |
Nov 11, 2020 | 6.920 | 7.340 | 6.630 | 7.120 | 8,076,652 | -0.15(-2.06%) |
Nov 10, 2020 | 6.880 | 7.320 | 6.660 | 7.270 | 7,906,562 | +0.04(+0.55%) |
Nov 09, 2020 | 8.700 | 8.810 | 7.110 | 7.230 | 19,511,684 | -0.28(-3.73%) |
Nov 06, 2020 | 7.080 | 8.440 | 6.700 | 7.510 | 45,759,100 | +1.04(+16.07%) |
Nov 05, 2020 | 5.890 | 6.520 | 5.680 | 6.470 | 15,833,958 | +0.93(+16.79%) |
Nov 04, 2020 | 5.790 | 5.840 | 5.440 | 5.540 | 6,960,138 | -0.51(-8.43%) |
Nov 03, 2020 | 6.010 | 6.130 | 5.760 | 6.050 | 5,637,043 | +0.04(+0.67%) |
Nov 02, 2020 | 5.380 | 6.120 | 5.330 | 6.010 | 8,227,634 | +0.72(+13.61%) |
Oct 30, 2020 | 5.530 | 5.530 | 5.170 | 5.290 | 3,435,600 | -0.28(-5.03%) |
Oct 29, 2020 | 5.510 | 5.610 | 5.350 | 5.570 | 1,589,185 | +0.10(+1.83%) |
Oct 28, 2020 | 5.390 | 5.590 | 5.330 | 5.470 | 2,279,172 | -0.11(-1.97%) |
Oct 27, 2020 | 5.570 | 5.690 | 5.500 | 5.580 | 1,483,592 | +0.05(+0.90%) |
Oct 26, 2020 | 5.790 | 5.800 | 5.510 | 5.530 | 2,056,022 | -0.30(-5.15%) |
Oct 23, 2020 | 6.080 | 6.100 | 5.790 | 5.830 | 2,464,500 | -0.24(-3.95%) |
Oct 22, 2020 | 5.930 | 6.090 | 5.860 | 6.070 | 3,368,997 | +0.18(+3.06%) |
Oct 21, 2020 | 5.680 | 5.990 | 5.670 | 5.890 | 3,635,316 | +0.21(+3.70%) |
Oct 20, 2020 | 5.670 | 5.800 | 5.570 | 5.680 | 1,990,407 | -0.07(-1.22%) |
Oct 19, 2020 | 5.470 | 5.810 | 5.410 | 5.750 | 3,847,209 | +0.32(+5.89%) |
Oct 16, 2020 | 5.545 | 5.545 | 5.370 | 5.430 | 1,817,100 | -0.06(-1.09%) |
Oct 15, 2020 | 5.500 | 5.550 | 5.360 | 5.490 | 2,113,808 | -0.13(-2.31%) |
Oct 14, 2020 | 5.750 | 5.840 | 5.550 | 5.620 | 2,250,617 | -0.10(-1.75%) |
Oct 13, 2020 | 5.800 | 5.900 | 5.670 | 5.720 | 3,008,038 | -0.18(-3.05%) |
Oct 12, 2020 | 5.760 | 6.080 | 5.760 | 5.900 | 5,558,260 | +0.16(+2.79%) |
Oct 09, 2020 | 6.000 | 6.060 | 5.690 | 5.740 | 7,503,800 | -0.11(-1.88%) |
Oct 08, 2020 | 5.420 | 5.910 | 5.380 | 5.850 | 7,435,516 | +0.53(+9.96%) |
Oct 07, 2020 | 5.100 | 5.360 | 5.090 | 5.320 | 2,936,067 | +0.28(+5.56%) |
Oct 06, 2020 | 5.200 | 5.280 | 5.030 | 5.040 | 2,387,601 | -0.20(-3.82%) |
Oct 05, 2020 | 5.020 | 5.250 | 5.020 | 5.240 | 2,941,006 | +0.21(+4.17%) |
Oct 02, 2020 | 4.940 | 5.070 | 4.915 | 5.030 | 2,404,500 | +0.03(+0.60%) |
Oct 01, 2020 | 5.040 | 5.100 | 4.970 | 5.000 | 1,655,529 | -0.01(-0.20%) |
Sep 30, 2020 | 5.060 | 5.160 | 5.000 | 5.010 | 1,614,440 | -0.04(-0.79%) |
Sep 29, 2020 | 4.960 | 5.150 | 4.920 | 5.050 | 2,808,203 | +0.09(+1.81%) |
Sep 28, 2020 | 5.130 | 5.180 | 4.960 | 4.960 | 2,434,188 | -0.12(-2.36%) |
Sep 25, 2020 | 5.110 | 5.155 | 4.975 | 5.080 | 2,242,900 | -0.05(-0.97%) |
Sep 24, 2020 | 5.000 | 5.290 | 4.960 | 5.130 | 2,873,065 | +0.08(+1.58%) |
Sep 23, 2020 | 5.270 | 5.280 | 5.000 | 5.050 | 4,043,422 | -0.26(-4.90%) |
Sep 22, 2020 | 5.140 | 5.410 | 5.050 | 5.310 | 3,837,966 | +0.19(+3.71%) |
Sep 21, 2020 | 5.210 | 5.230 | 5.050 | 5.120 | 2,854,049 | -0.17(-3.21%) |
Sep 18, 2020 | 5.270 | 5.340 | 5.200 | 5.290 | 2,182,800 | +0.05(+0.95%) |
Sep 17, 2020 | 5.360 | 5.370 | 5.190 | 5.240 | 2,128,162 | -0.16(-2.96%) |
Sep 16, 2020 | 5.390 | 5.590 | 5.360 | 5.400 | 3,141,466 | +0.01(+0.19%) |
Sep 15, 2020 | 5.420 | 5.550 | 5.340 | 5.390 | 2,127,346 | -0.02(-0.37%) |
Sep 14, 2020 | 5.200 | 5.420 | 5.180 | 5.410 | 2,160,668 | +0.20(+3.84%) |
Sep 11, 2020 | 5.330 | 5.340 | 5.070 | 5.210 | 2,606,400 | -0.08(-1.51%) |
Sep 10, 2020 | 5.300 | 5.420 | 5.260 | 5.290 | 2,132,012 | -0.02(-0.38%) |
Sep 09, 2020 | 5.280 | 5.360 | 5.160 | 5.310 | 2,140,501 | +0.07(+1.34%) |
Sep 08, 2020 | 5.330 | 5.370 | 5.220 | 5.240 | 1,774,553 | -0.15(-2.78%) |
Sep 04, 2020 | 5.380 | 5.460 | 5.150 | 5.390 | 3,165,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.420 | 5.580 | 5.260 | 5.390 | 2,814,180 | -0.07(-1.28%) |
Sep 02, 2020 | 5.490 | 5.550 | 5.400 | 5.460 | 2,051,646 | +0.01(+0.18%) |