Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.360 | 9.830 | 8.740 | 9.580 | 1,783,406 | -0.09(-0.93%) |
Nov 27, 2020 | 7.570 | 9.750 | 7.564 | 9.670 | 1,889,800 | +2.13(+28.25%) |
Nov 25, 2020 | 7.660 | 7.801 | 7.420 | 7.540 | 336,900 | -0.05(-0.66%) |
Nov 24, 2020 | 7.950 | 7.950 | 7.300 | 7.590 | 822,196 | -0.28(-3.56%) |
Nov 23, 2020 | 8.280 | 8.420 | 7.810 | 7.870 | 740,801 | -0.45(-5.41%) |
Nov 20, 2020 | 8.560 | 8.636 | 8.150 | 8.320 | 638,500 | -0.18(-2.12%) |
Nov 19, 2020 | 8.300 | 8.500 | 8.220 | 8.500 | 312,009 | +0.24(+2.91%) |
Nov 18, 2020 | 8.280 | 8.620 | 8.120 | 8.260 | 465,571 | -0.01(-0.12%) |
Nov 17, 2020 | 8.380 | 8.380 | 7.800 | 8.270 | 684,508 | -0.11(-1.31%) |
Nov 16, 2020 | 8.000 | 8.430 | 7.947 | 8.380 | 535,024 | +0.33(+4.10%) |
Nov 13, 2020 | 8.210 | 8.300 | 7.800 | 8.050 | 474,300 | -0.03(-0.37%) |
Nov 12, 2020 | 7.840 | 8.330 | 7.700 | 8.080 | 646,906 | +0.21(+2.67%) |
Nov 11, 2020 | 7.850 | 8.300 | 7.703 | 7.870 | 1,094,189 | +0.04(+0.51%) |
Nov 10, 2020 | 7.490 | 7.870 | 7.050 | 7.830 | 950,618 | +0.72(+10.13%) |
Nov 09, 2020 | 7.300 | 7.430 | 6.800 | 7.110 | 1,518,115 | -1.00(-12.33%) |
Nov 06, 2020 | 8.240 | 8.730 | 7.970 | 8.110 | 1,049,400 | -0.25(-2.99%) |
Nov 05, 2020 | 8.200 | 8.490 | 7.810 | 8.360 | 648,437 | +0.18(+2.20%) |
Nov 04, 2020 | 7.900 | 8.300 | 7.900 | 8.180 | 709,533 | +0.22(+2.76%) |
Nov 03, 2020 | 7.590 | 8.045 | 7.460 | 7.960 | 635,201 | +0.43(+5.71%) |
Nov 02, 2020 | 7.710 | 7.850 | 7.230 | 7.530 | 910,314 | +0.02(+0.27%) |
Oct 30, 2020 | 7.990 | 8.250 | 7.360 | 7.510 | 666,700 | -0.53(-6.59%) |
Oct 29, 2020 | 7.500 | 8.090 | 7.370 | 8.040 | 915,563 | +0.58(+7.77%) |
Oct 28, 2020 | 8.080 | 8.090 | 7.300 | 7.460 | 1,097,139 | -0.89(-10.66%) |
Oct 27, 2020 | 9.120 | 9.310 | 8.110 | 8.350 | 1,127,163 | -0.68(-7.53%) |
Oct 26, 2020 | 8.700 | 9.220 | 8.470 | 9.030 | 1,290,821 | +0.45(+5.24%) |
Oct 23, 2020 | 8.400 | 8.620 | 8.010 | 8.580 | 1,024,000 | +0.55(+6.85%) |
Oct 22, 2020 | 7.760 | 8.150 | 7.630 | 8.030 | 834,754 | +0.42(+5.52%) |
Oct 21, 2020 | 8.270 | 8.620 | 7.580 | 7.610 | 1,010,421 | -0.84(-9.94%) |
Oct 20, 2020 | 8.680 | 8.790 | 8.260 | 8.450 | 607,466 | -0.20(-2.31%) |
Oct 19, 2020 | 9.320 | 9.340 | 8.600 | 8.650 | 775,657 | -0.57(-6.18%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.000 | 9.220 | 1,027,300 | -0.40(-4.16%) |
Oct 15, 2020 | 9.650 | 10.17 | 9.220 | 9.620 | 2,016,051 | +0.57(+6.30%) |
Oct 14, 2020 | 9.680 | 9.940 | 9.050 | 9.050 | 1,224,820 | -0.39(-4.13%) |
Oct 13, 2020 | 8.490 | 9.520 | 8.490 | 9.440 | 1,273,735 | +0.90(+10.54%) |
Oct 12, 2020 | 8.950 | 8.980 | 8.380 | 8.540 | 652,311 | -0.20(-2.29%) |
Oct 09, 2020 | 8.450 | 8.800 | 8.100 | 8.740 | 934,600 | +0.48(+5.81%) |
Oct 08, 2020 | 8.970 | 8.970 | 8.160 | 8.260 | 1,087,104 | -0.27(-3.17%) |
Oct 07, 2020 | 7.620 | 8.660 | 7.620 | 8.530 | 1,570,089 | +0.88(+11.50%) |
Oct 06, 2020 | 7.950 | 8.100 | 7.440 | 7.650 | 990,215 | -0.24(-3.04%) |
Oct 05, 2020 | 7.100 | 7.940 | 7.090 | 7.890 | 1,169,921 | +0.85(+12.07%) |
Oct 02, 2020 | 6.920 | 7.180 | 6.870 | 7.040 | 496,800 | -0.01(-0.21%) |
Oct 01, 2020 | 6.950 | 7.160 | 6.840 | 7.055 | 765,706 | +0.12(+1.73%) |
Sep 30, 2020 | 7.210 | 7.220 | 6.830 | 6.935 | 1,359,763 | -0.25(-3.41%) |
Sep 29, 2020 | 7.120 | 7.360 | 6.970 | 7.180 | 586,146 | -0.01(-0.14%) |
Sep 28, 2020 | 7.250 | 7.293 | 6.860 | 7.190 | 911,622 | +0.01(+0.14%) |
Sep 25, 2020 | 6.820 | 7.210 | 6.810 | 7.180 | 551,800 | +0.33(+4.82%) |
Sep 24, 2020 | 6.830 | 7.110 | 6.640 | 6.850 | 624,803 | -0.15(-2.14%) |
Sep 23, 2020 | 7.760 | 7.840 | 6.910 | 7.000 | 784,332 | -0.74(-9.56%) |
Sep 22, 2020 | 8.060 | 8.160 | 7.580 | 7.740 | 610,869 | -0.31(-3.85%) |
Sep 21, 2020 | 8.130 | 8.310 | 7.770 | 8.050 | 1,070,315 | -0.44(-5.18%) |
Sep 18, 2020 | 8.420 | 8.710 | 8.130 | 8.490 | 1,629,300 | +0.16(+1.92%) |
Sep 17, 2020 | 8.000 | 8.440 | 7.710 | 8.330 | 1,117,125 | +0.12(+1.46%) |
Sep 16, 2020 | 7.610 | 8.780 | 7.610 | 8.210 | 2,115,586 | +0.49(+6.35%) |
Sep 15, 2020 | 8.080 | 8.290 | 7.400 | 7.720 | 1,989,904 | -0.37(-4.57%) |
Sep 14, 2020 | 6.840 | 8.270 | 6.840 | 8.090 | 2,821,325 | +1.49(+22.58%) |
Sep 11, 2020 | 6.560 | 6.860 | 6.510 | 6.600 | 675,300 | +0.06(+0.92%) |
Sep 10, 2020 | 6.680 | 6.940 | 6.520 | 6.540 | 882,782 | -0.04(-0.61%) |
Sep 09, 2020 | 6.410 | 6.830 | 6.350 | 6.580 | 877,289 | +0.21(+3.30%) |
Sep 08, 2020 | 6.220 | 6.690 | 6.090 | 6.370 | 771,706 | -0.04(-0.62%) |
Sep 04, 2020 | 6.610 | 6.778 | 6.030 | 6.410 | 885,100 | -0.26(-3.90%) |
Sep 03, 2020 | 6.860 | 7.500 | 6.510 | 6.670 | 1,400,901 | -0.30(-4.30%) |
Sep 02, 2020 | 6.680 | 7.170 | 6.260 | 6.970 | 1,388,144 | +0.30(+4.50%) |