Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.500 | 7.930 | 7.330 | 7.630 | 7,184,915 | +0.17(+2.28%) |
Nov 27, 2020 | 8.150 | 8.160 | 7.350 | 7.460 | 6,080,800 | -0.50(-6.28%) |
Nov 25, 2020 | 6.900 | 8.300 | 6.840 | 7.960 | 26,067,000 | +0.99(+14.20%) |
Nov 24, 2020 | 7.200 | 7.220 | 6.830 | 6.970 | 4,635,424 | -0.26(-3.60%) |
Nov 23, 2020 | 7.290 | 7.330 | 6.950 | 7.230 | 5,536,316 | +0.02(+0.28%) |
Nov 20, 2020 | 7.400 | 7.430 | 7.160 | 7.210 | 3,844,900 | -0.28(-3.74%) |
Nov 19, 2020 | 7.080 | 7.570 | 7.050 | 7.490 | 4,320,406 | +0.39(+5.49%) |
Nov 18, 2020 | 7.360 | 7.550 | 7.070 | 7.100 | 4,410,000 | -0.13(-1.80%) |
Nov 17, 2020 | 6.790 | 7.660 | 6.790 | 7.230 | 9,329,756 | +0.35(+5.09%) |
Nov 16, 2020 | 6.720 | 6.960 | 6.620 | 6.880 | 4,404,367 | +0.17(+2.53%) |
Nov 13, 2020 | 6.800 | 7.150 | 6.705 | 6.710 | 6,324,000 | -0.02(-0.30%) |
Nov 12, 2020 | 6.480 | 7.080 | 6.460 | 6.730 | 6,461,215 | +0.10(+1.51%) |
Nov 11, 2020 | 6.530 | 6.760 | 6.360 | 6.630 | 4,945,129 | -0.05(-0.75%) |
Nov 10, 2020 | 6.720 | 6.890 | 6.530 | 6.680 | 5,853,182 | +0.00(+0.00%) |
Nov 09, 2020 | 6.770 | 6.920 | 6.460 | 6.680 | 7,876,937 | -0.04(-0.60%) |
Nov 06, 2020 | 7.140 | 7.150 | 6.670 | 6.720 | 8,246,500 | -0.58(-7.95%) |
Nov 05, 2020 | 7.130 | 7.340 | 7.060 | 7.300 | 3,931,925 | +0.14(+1.96%) |
Nov 04, 2020 | 7.460 | 7.520 | 6.920 | 7.160 | 7,763,734 | +0.02(+0.28%) |
Nov 03, 2020 | 7.040 | 7.340 | 6.950 | 7.140 | 5,070,763 | +0.18(+2.59%) |
Nov 02, 2020 | 6.990 | 7.130 | 6.820 | 6.960 | 3,987,585 | +0.04(+0.58%) |
Oct 30, 2020 | 7.280 | 7.302 | 6.730 | 6.920 | 6,404,100 | -0.49(-6.61%) |
Oct 29, 2020 | 7.240 | 7.530 | 7.120 | 7.410 | 5,610,830 | +0.20(+2.77%) |
Oct 28, 2020 | 7.350 | 7.520 | 7.080 | 7.210 | 6,670,726 | -0.47(-6.12%) |
Oct 27, 2020 | 7.870 | 7.980 | 7.640 | 7.680 | 2,932,387 | -0.20(-2.54%) |
Oct 26, 2020 | 8.360 | 8.380 | 7.600 | 7.880 | 7,334,354 | -0.59(-6.97%) |
Oct 23, 2020 | 8.540 | 8.660 | 8.310 | 8.470 | 4,162,400 | -0.01(-0.12%) |
Oct 22, 2020 | 8.690 | 8.760 | 8.180 | 8.480 | 6,879,433 | -0.22(-2.53%) |
Oct 21, 2020 | 8.940 | 8.990 | 8.660 | 8.700 | 5,427,373 | -0.21(-2.36%) |
Oct 20, 2020 | 9.050 | 9.370 | 8.860 | 8.910 | 5,940,479 | +0.03(+0.34%) |
Oct 19, 2020 | 9.050 | 9.620 | 8.680 | 8.880 | 15,577,831 | -0.09(-1.00%) |
Oct 16, 2020 | 9.410 | 9.895 | 8.930 | 8.970 | 10,661,899 | -0.36(-3.86%) |
Oct 15, 2020 | 9.400 | 9.640 | 9.180 | 9.330 | 4,978,220 | -0.24(-2.51%) |
Oct 14, 2020 | 9.650 | 9.740 | 9.400 | 9.570 | 5,406,050 | -0.12(-1.24%) |
Oct 13, 2020 | 9.360 | 10.13 | 9.360 | 9.690 | 8,601,194 | +0.11(+1.15%) |
Oct 12, 2020 | 10.03 | 10.49 | 9.360 | 9.580 | 11,463,038 | -0.43(-4.30%) |
Oct 09, 2020 | 8.870 | 10.77 | 8.850 | 10.01 | 39,465,000 | +1.15(+12.98%) |
Oct 08, 2020 | 9.000 | 9.090 | 8.740 | 8.860 | 4,603,396 | -0.12(-1.34%) |
Oct 07, 2020 | 8.910 | 9.060 | 8.740 | 8.980 | 6,043,527 | +0.23(+2.63%) |
Oct 06, 2020 | 8.970 | 9.320 | 8.710 | 8.750 | 8,437,877 | -0.28(-3.10%) |
Oct 05, 2020 | 8.760 | 9.360 | 8.580 | 9.030 | 10,425,730 | +0.27(+3.08%) |
Oct 02, 2020 | 8.430 | 9.050 | 8.320 | 8.760 | 7,798,600 | -0.06(-0.68%) |
Oct 01, 2020 | 8.880 | 9.130 | 8.670 | 8.820 | 6,335,433 | +0.00(+0.00%) |
Sep 30, 2020 | 8.850 | 9.490 | 8.710 | 8.820 | 8,547,864 | -0.18(-2.00%) |
Sep 29, 2020 | 9.120 | 9.290 | 8.860 | 9.000 | 5,124,308 | -0.31(-3.33%) |
Sep 28, 2020 | 9.360 | 9.600 | 8.950 | 9.310 | 7,247,103 | -0.01(-0.11%) |
Sep 25, 2020 | 9.010 | 9.490 | 8.950 | 9.320 | 9,915,900 | +0.55(+6.27%) |
Sep 24, 2020 | 8.340 | 9.690 | 7.820 | 8.770 | 17,867,892 | -0.16(-1.79%) |
Sep 23, 2020 | 9.760 | 9.890 | 8.690 | 8.930 | 17,530,140 | -1.11(-11.06%) |
Sep 22, 2020 | 10.01 | 10.79 | 9.660 | 10.04 | 21,589,712 | -0.45(-4.29%) |
Sep 21, 2020 | 10.15 | 10.99 | 9.260 | 10.49 | 43,357,040 | -1.62(-13.38%) |
Sep 18, 2020 | 11.69 | 12.51 | 10.83 | 12.11 | 150,084,000 | +1.41(+13.18%) |
Sep 17, 2020 | 8.480 | 11.04 | 8.010 | 10.70 | 101,482,984 | +1.83(+20.63%) |
Sep 16, 2020 | 9.440 | 11.44 | 8.140 | 8.870 | 187,968,016 | +2.64(+42.38%) |
Sep 15, 2020 | 6.480 | 6.530 | 5.940 | 6.230 | 10,999,859 | -0.27(-4.15%) |
Sep 14, 2020 | 6.230 | 6.730 | 6.110 | 6.500 | 8,875,998 | +0.10(+1.56%) |
Sep 11, 2020 | 6.260 | 6.600 | 6.020 | 6.400 | 20,467,700 | +0.47(+7.93%) |
Sep 10, 2020 | 5.820 | 6.250 | 5.730 | 5.930 | 12,420,463 | +0.11(+1.89%) |
Sep 09, 2020 | 5.640 | 6.530 | 5.550 | 5.820 | 15,543,597 | +0.29(+5.24%) |
Sep 08, 2020 | 5.900 | 5.930 | 5.510 | 5.530 | 9,705,480 | -0.57(-9.34%) |
Sep 04, 2020 | 6.400 | 6.500 | 5.950 | 6.100 | 8,801,200 | -0.36(-5.57%) |
Sep 03, 2020 | 7.000 | 7.080 | 6.410 | 6.460 | 13,329,455 | -0.70(-9.78%) |
Sep 02, 2020 | 7.320 | 7.500 | 6.770 | 7.160 | 19,311,446 | -0.14(-1.92%) |