Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.140 | 8.100 | 6.810 | 7.950 | 876,524 | +1.14(+16.74%) |
Nov 27, 2020 | 6.960 | 7.170 | 6.765 | 6.810 | 182,400 | +0.03(+0.44%) |
Nov 25, 2020 | 7.080 | 7.290 | 6.750 | 6.780 | 213,100 | -0.42(-5.83%) |
Nov 24, 2020 | 7.560 | 7.680 | 6.930 | 7.200 | 468,162 | -0.12(-1.64%) |
Nov 23, 2020 | 6.510 | 7.590 | 6.300 | 7.320 | 924,364 | +1.17(+19.02%) |
Nov 20, 2020 | 6.000 | 6.240 | 5.880 | 6.150 | 152,400 | +0.12(+1.99%) |
Nov 19, 2020 | 6.120 | 6.240 | 5.850 | 6.030 | 323,319 | -0.09(-1.47%) |
Nov 18, 2020 | 6.540 | 6.540 | 6.030 | 6.120 | 425,425 | -0.36(-5.56%) |
Nov 17, 2020 | 6.360 | 6.720 | 5.850 | 6.480 | 3,797,566 | +0.90(+16.13%) |
Nov 16, 2020 | 5.400 | 5.850 | 5.370 | 5.580 | 179,616 | +0.18(+3.33%) |
Nov 13, 2020 | 5.550 | 5.550 | 5.130 | 5.400 | 146,066 | -0.12(-2.17%) |
Nov 12, 2020 | 5.700 | 5.820 | 5.430 | 5.520 | 277,260 | -0.33(-5.64%) |
Nov 11, 2020 | 5.970 | 6.000 | 5.400 | 5.850 | 574,154 | -0.54(-8.45%) |
Nov 10, 2020 | 6.750 | 6.990 | 5.910 | 6.390 | 2,994,534 | +0.27(+4.41%) |
Nov 09, 2020 | 5.550 | 6.360 | 5.280 | 6.120 | 1,092,542 | +0.45(+7.94%) |
Nov 06, 2020 | 6.930 | 7.380 | 5.130 | 5.670 | 23,619,734 | +1.65(+41.04%) |
Nov 05, 2020 | 3.900 | 4.110 | 3.840 | 4.020 | 189,509 | +0.21(+5.51%) |
Nov 04, 2020 | 3.660 | 4.020 | 3.660 | 3.810 | 127,755 | +0.09(+2.42%) |
Nov 03, 2020 | 3.840 | 3.870 | 3.660 | 3.720 | 23,716 | -0.03(-0.80%) |
Nov 02, 2020 | 3.750 | 3.870 | 3.750 | 3.750 | 10,583 | +0.06(+1.63%) |
Oct 30, 2020 | 3.930 | 3.930 | 3.480 | 3.690 | 39,300 | -0.33(-8.21%) |
Oct 29, 2020 | 4.110 | 4.110 | 3.870 | 4.020 | 32,728 | -0.03(-0.74%) |
Oct 28, 2020 | 4.140 | 4.320 | 3.960 | 4.050 | 46,286 | -0.27(-6.25%) |
Oct 27, 2020 | 4.080 | 4.560 | 4.080 | 4.320 | 193,676 | +0.21(+5.12%) |
Oct 26, 2020 | 4.380 | 4.380 | 4.050 | 4.109 | 27,594 | -0.24(-5.54%) |
Oct 23, 2020 | 4.415 | 4.468 | 4.320 | 4.351 | 16,000 | -0.15(-3.32%) |
Oct 22, 2020 | 4.650 | 4.650 | 4.320 | 4.500 | 58,432 | -0.03(-0.66%) |
Oct 21, 2020 | 4.470 | 4.890 | 4.410 | 4.530 | 172,425 | +0.18(+4.14%) |
Oct 20, 2020 | 4.080 | 4.440 | 4.050 | 4.350 | 270,577 | +0.30(+7.41%) |
Oct 19, 2020 | 4.170 | 4.170 | 3.995 | 4.050 | 53,572 | -0.12(-2.88%) |
Oct 16, 2020 | 4.200 | 4.228 | 4.065 | 4.170 | 17,833 | +0.03(+0.72%) |
Oct 15, 2020 | 4.290 | 4.290 | 4.050 | 4.140 | 46,833 | -0.15(-3.50%) |
Oct 14, 2020 | 4.320 | 4.380 | 4.260 | 4.290 | 23,594 | -0.03(-0.69%) |
Oct 13, 2020 | 4.380 | 4.422 | 4.230 | 4.320 | 19,755 | -0.12(-2.70%) |
Oct 12, 2020 | 4.350 | 4.560 | 4.350 | 4.440 | 38,509 | +0.06(+1.37%) |
Oct 09, 2020 | 4.230 | 4.380 | 4.140 | 4.380 | 37,066 | +0.15(+3.55%) |
Oct 08, 2020 | 4.230 | 4.320 | 4.080 | 4.230 | 57,461 | +0.00(+0.00%) |
Oct 07, 2020 | 4.260 | 4.350 | 4.080 | 4.230 | 50,133 | -0.09(-2.08%) |
Oct 06, 2020 | 4.500 | 4.500 | 4.230 | 4.320 | 18,262 | -0.03(-0.69%) |
Oct 05, 2020 | 4.470 | 4.470 | 4.230 | 4.350 | 13,572 | -0.12(-2.68%) |
Oct 02, 2020 | 4.230 | 4.470 | 4.140 | 4.470 | 31,800 | +0.06(+1.36%) |
Oct 01, 2020 | 4.410 | 4.410 | 4.140 | 4.410 | 18,209 | +0.09(+2.08%) |
Sep 30, 2020 | 4.410 | 4.470 | 4.245 | 4.320 | 37,765 | -0.09(-2.04%) |
Sep 29, 2020 | 4.500 | 4.550 | 4.350 | 4.410 | 26,828 | -0.15(-3.29%) |
Sep 28, 2020 | 4.350 | 4.590 | 4.320 | 4.560 | 23,525 | +0.21(+4.83%) |
Sep 25, 2020 | 4.620 | 4.620 | 4.289 | 4.350 | 37,333 | -0.03(-0.68%) |
Sep 24, 2020 | 4.500 | 4.530 | 4.080 | 4.380 | 33,020 | -0.15(-3.31%) |
Sep 23, 2020 | 4.560 | 4.620 | 4.410 | 4.530 | 22,482 | -0.12(-2.58%) |
Sep 22, 2020 | 4.740 | 4.800 | 4.500 | 4.650 | 27,132 | -0.09(-1.90%) |
Sep 21, 2020 | 4.710 | 4.860 | 4.530 | 4.740 | 24,117 | -0.15(-3.07%) |
Sep 18, 2020 | 4.860 | 4.950 | 4.800 | 4.890 | 13,200 | +0.12(+2.52%) |
Sep 17, 2020 | 4.740 | 4.860 | 4.710 | 4.770 | 14,267 | -0.15(-3.05%) |
Sep 16, 2020 | 4.860 | 5.010 | 4.721 | 4.920 | 53,425 | -0.03(-0.61%) |
Sep 15, 2020 | 5.220 | 5.220 | 4.650 | 4.950 | 54,375 | -0.09(-1.79%) |
Sep 14, 2020 | 5.370 | 5.370 | 5.010 | 5.040 | 42,408 | -0.30(-5.62%) |
Sep 11, 2020 | 4.800 | 5.430 | 4.800 | 5.340 | 96,066 | +0.57(+11.95%) |
Sep 10, 2020 | 4.650 | 4.800 | 4.650 | 4.770 | 17,439 | +0.12(+2.58%) |
Sep 09, 2020 | 4.740 | 4.740 | 4.560 | 4.650 | 17,892 | +0.03(+0.65%) |
Sep 08, 2020 | 4.590 | 4.680 | 4.230 | 4.620 | 50,111 | +0.09(+1.99%) |
Sep 04, 2020 | 4.620 | 4.770 | 4.050 | 4.530 | 91,166 | -0.21(-4.43%) |
Sep 03, 2020 | 4.920 | 5.100 | 4.680 | 4.740 | 62,160 | -0.15(-3.07%) |
Sep 02, 2020 | 5.130 | 5.130 | 4.830 | 4.890 | 71,760 | -0.21(-4.12%) |