Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.370 | 10.03 | 9.370 | 9.880 | 602,274 | +0.40(+4.23%) |
Nov 27, 2020 | 9.150 | 9.500 | 8.790 | 9.479 | 228,900 | +0.33(+3.60%) |
Nov 25, 2020 | 7.850 | 9.160 | 7.610 | 9.150 | 724,200 | +1.33(+17.03%) |
Nov 24, 2020 | 7.800 | 8.160 | 7.570 | 7.819 | 336,503 | +0.30(+4.06%) |
Nov 23, 2020 | 7.625 | 8.007 | 7.457 | 7.514 | 213,692 | -0.01(-0.19%) |
Nov 20, 2020 | 8.000 | 8.111 | 7.494 | 7.528 | 280,300 | -0.40(-5.07%) |
Nov 19, 2020 | 8.000 | 8.130 | 7.688 | 7.930 | 348,602 | -0.09(-1.11%) |
Nov 18, 2020 | 7.760 | 8.200 | 7.687 | 8.019 | 706,241 | +0.24(+3.14%) |
Nov 17, 2020 | 7.890 | 7.890 | 7.580 | 7.775 | 198,608 | +0.06(+0.71%) |
Nov 16, 2020 | 7.690 | 7.720 | 7.405 | 7.720 | 262,718 | +0.33(+4.47%) |
Nov 13, 2020 | 7.500 | 7.696 | 7.280 | 7.390 | 318,100 | -0.11(-1.47%) |
Nov 12, 2020 | 7.257 | 7.560 | 7.085 | 7.500 | 222,178 | +0.22(+3.02%) |
Nov 11, 2020 | 7.213 | 7.400 | 7.100 | 7.280 | 237,758 | -0.01(-0.07%) |
Nov 10, 2020 | 7.500 | 7.570 | 7.160 | 7.285 | 399,808 | -0.18(-2.44%) |
Nov 09, 2020 | 7.780 | 7.880 | 7.460 | 7.467 | 443,083 | -0.01(-0.17%) |
Nov 06, 2020 | 7.610 | 7.870 | 7.440 | 7.480 | 797,400 | +0.13(+1.71%) |
Nov 05, 2020 | 7.130 | 7.354 | 6.955 | 7.354 | 419,077 | +0.60(+8.95%) |
Nov 04, 2020 | 6.860 | 7.000 | 6.440 | 6.750 | 568,759 | -0.03(-0.44%) |
Nov 03, 2020 | 6.535 | 6.837 | 6.242 | 6.780 | 529,663 | +0.38(+5.94%) |
Nov 02, 2020 | 5.670 | 6.500 | 5.670 | 6.400 | 1,040,163 | +0.61(+10.54%) |
Oct 30, 2020 | 5.800 | 5.890 | 5.725 | 5.790 | 236,500 | -0.02(-0.31%) |
Oct 29, 2020 | 5.605 | 5.850 | 5.561 | 5.808 | 186,979 | +0.21(+3.71%) |
Oct 28, 2020 | 5.730 | 5.890 | 5.567 | 5.600 | 204,599 | -0.38(-6.35%) |
Oct 27, 2020 | 5.845 | 6.100 | 5.845 | 5.979 | 179,144 | -0.03(-0.58%) |
Oct 26, 2020 | 5.920 | 6.100 | 5.810 | 6.014 | 232,161 | +0.03(+0.58%) |
Oct 23, 2020 | 6.030 | 6.180 | 5.859 | 5.980 | 191,400 | -0.06(-0.99%) |
Oct 22, 2020 | 6.020 | 6.095 | 5.940 | 6.040 | 237,194 | +0.02(+0.33%) |
Oct 21, 2020 | 5.900 | 6.020 | 5.520 | 6.020 | 323,604 | +0.20(+3.44%) |
Oct 20, 2020 | 5.700 | 5.860 | 5.535 | 5.820 | 315,944 | +0.18(+3.26%) |
Oct 19, 2020 | 5.840 | 5.840 | 5.600 | 5.636 | 155,456 | +0.04(+0.64%) |
Oct 16, 2020 | 5.599 | 5.720 | 5.500 | 5.600 | 209,000 | +0.01(+0.18%) |
Oct 15, 2020 | 5.810 | 5.820 | 5.560 | 5.590 | 212,103 | -0.21(-3.70%) |
Oct 14, 2020 | 5.568 | 5.804 | 5.500 | 5.804 | 253,012 | +0.20(+3.65%) |
Oct 13, 2020 | 5.250 | 5.650 | 5.240 | 5.600 | 465,616 | +0.19(+3.51%) |
Oct 12, 2020 | 5.160 | 5.550 | 5.100 | 5.410 | 593,868 | +0.41(+8.20%) |
Oct 09, 2020 | 4.980 | 5.190 | 4.810 | 5.000 | 494,400 | +0.09(+1.83%) |
Oct 08, 2020 | 4.695 | 4.930 | 4.650 | 4.910 | 180,628 | +0.34(+7.44%) |
Oct 07, 2020 | 4.585 | 4.650 | 4.470 | 4.570 | 391,339 | +0.13(+2.93%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.324 | 4.440 | 111,247 | +0.04(+0.91%) |
Oct 05, 2020 | 4.500 | 4.505 | 4.250 | 4.400 | 235,058 | +0.00(+0.00%) |
Oct 02, 2020 | 4.470 | 4.470 | 4.142 | 4.400 | 205,700 | +0.03(+0.69%) |
Oct 01, 2020 | 4.360 | 4.420 | 4.300 | 4.370 | 59,310 | +0.05(+1.16%) |
Sep 30, 2020 | 4.270 | 4.330 | 4.200 | 4.320 | 91,162 | +0.03(+0.70%) |
Sep 29, 2020 | 4.139 | 4.301 | 4.065 | 4.290 | 132,478 | +0.00(+0.00%) |
Sep 28, 2020 | 4.420 | 4.470 | 4.145 | 4.290 | 61,374 | -0.01(-0.23%) |
Sep 25, 2020 | 4.103 | 4.308 | 4.021 | 4.300 | 100,700 | +0.25(+6.17%) |
Sep 24, 2020 | 3.960 | 4.120 | 3.910 | 4.050 | 81,101 | -0.11(-2.64%) |
Sep 23, 2020 | 4.370 | 4.500 | 3.982 | 4.160 | 164,753 | -0.16(-3.70%) |
Sep 22, 2020 | 4.300 | 4.490 | 4.300 | 4.320 | 85,472 | -0.09(-1.96%) |
Sep 21, 2020 | 4.580 | 4.600 | 4.200 | 4.406 | 107,771 | -0.12(-2.73%) |
Sep 18, 2020 | 4.675 | 4.675 | 4.480 | 4.530 | 135,100 | -0.01(-0.22%) |
Sep 17, 2020 | 4.600 | 4.650 | 4.490 | 4.540 | 157,523 | -0.07(-1.52%) |
Sep 16, 2020 | 4.490 | 4.640 | 4.490 | 4.610 | 183,303 | +0.04(+0.88%) |
Sep 15, 2020 | 4.630 | 4.630 | 4.500 | 4.570 | 98,806 | -0.01(-0.22%) |
Sep 14, 2020 | 4.910 | 4.910 | 4.520 | 4.580 | 90,317 | -0.07(-1.51%) |
Sep 11, 2020 | 4.607 | 4.653 | 4.470 | 4.650 | 126,000 | +0.06(+1.21%) |
Sep 10, 2020 | 4.600 | 4.634 | 4.450 | 4.595 | 135,576 | -0.06(-1.30%) |
Sep 09, 2020 | 4.770 | 4.910 | 4.500 | 4.655 | 98,190 | -0.00(-0.11%) |
Sep 08, 2020 | 4.690 | 4.805 | 4.425 | 4.660 | 224,928 | -0.05(-1.06%) |
Sep 04, 2020 | 4.390 | 4.755 | 4.110 | 4.710 | 332,800 | +0.20(+4.43%) |
Sep 03, 2020 | 4.720 | 4.730 | 4.380 | 4.510 | 222,978 | -0.21(-4.38%) |
Sep 02, 2020 | 5.000 | 5.100 | 4.655 | 4.717 | 360,871 | -0.08(-1.77%) |