Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.750 | 7.950 | 7.270 | 7.920 | 1,206,248 | +0.43(+5.74%) |
Nov 27, 2020 | 7.430 | 7.970 | 7.150 | 7.490 | 1,388,200 | +0.01(+0.13%) |
Nov 25, 2020 | 6.220 | 7.650 | 6.180 | 7.480 | 3,389,600 | +1.40(+23.03%) |
Nov 24, 2020 | 6.070 | 6.320 | 5.830 | 6.080 | 689,448 | +0.14(+2.36%) |
Nov 23, 2020 | 6.300 | 6.450 | 5.930 | 5.940 | 818,545 | -0.37(-5.86%) |
Nov 20, 2020 | 6.050 | 6.490 | 6.050 | 6.310 | 683,000 | +0.17(+2.77%) |
Nov 19, 2020 | 6.020 | 6.190 | 5.950 | 6.140 | 381,718 | +0.11(+1.82%) |
Nov 18, 2020 | 6.290 | 6.500 | 6.030 | 6.030 | 540,461 | -0.17(-2.74%) |
Nov 17, 2020 | 6.360 | 6.700 | 6.160 | 6.200 | 834,367 | -0.20(-3.13%) |
Nov 16, 2020 | 6.000 | 6.480 | 6.000 | 6.400 | 1,275,259 | +0.50(+8.38%) |
Nov 13, 2020 | 5.870 | 5.960 | 5.680 | 5.905 | 444,300 | -0.02(-0.42%) |
Nov 12, 2020 | 5.660 | 5.950 | 5.660 | 5.930 | 677,097 | +0.15(+2.60%) |
Nov 11, 2020 | 6.050 | 6.240 | 5.730 | 5.780 | 824,276 | -0.22(-3.67%) |
Nov 10, 2020 | 5.480 | 6.010 | 5.340 | 6.000 | 1,392,357 | +0.57(+10.50%) |
Nov 09, 2020 | 5.200 | 5.580 | 5.070 | 5.430 | 1,237,187 | +0.52(+10.59%) |
Nov 06, 2020 | 5.270 | 5.270 | 4.880 | 4.910 | 596,000 | -0.36(-6.83%) |
Nov 05, 2020 | 5.210 | 5.300 | 4.930 | 5.270 | 780,828 | +0.05(+0.96%) |
Nov 04, 2020 | 4.680 | 5.280 | 4.680 | 5.220 | 1,363,384 | +0.54(+11.54%) |
Nov 03, 2020 | 4.270 | 4.740 | 4.250 | 4.680 | 1,198,518 | +0.51(+12.23%) |
Nov 02, 2020 | 4.380 | 4.380 | 4.060 | 4.170 | 576,860 | -0.12(-2.80%) |
Oct 30, 2020 | 4.300 | 4.350 | 4.080 | 4.290 | 692,900 | -0.10(-2.28%) |
Oct 29, 2020 | 4.060 | 4.470 | 4.020 | 4.390 | 784,278 | +0.28(+6.81%) |
Oct 28, 2020 | 4.140 | 4.230 | 3.950 | 4.110 | 562,736 | -0.18(-4.20%) |
Oct 27, 2020 | 4.100 | 4.310 | 3.960 | 4.290 | 623,556 | +0.19(+4.63%) |
Oct 26, 2020 | 4.350 | 4.370 | 3.980 | 4.100 | 769,625 | -0.29(-6.61%) |
Oct 23, 2020 | 4.350 | 4.480 | 4.180 | 4.390 | 492,400 | +0.06(+1.39%) |
Oct 22, 2020 | 4.320 | 4.560 | 4.260 | 4.330 | 529,939 | +0.01(+0.23%) |
Oct 21, 2020 | 4.490 | 4.580 | 4.230 | 4.320 | 698,383 | -0.21(-4.64%) |
Oct 20, 2020 | 4.520 | 4.650 | 4.260 | 4.530 | 864,666 | +0.00(+0.00%) |
Oct 19, 2020 | 4.860 | 4.970 | 4.480 | 4.530 | 804,147 | -0.30(-6.21%) |
Oct 16, 2020 | 4.990 | 5.060 | 4.800 | 4.830 | 720,900 | -0.17(-3.40%) |
Oct 15, 2020 | 4.670 | 5.550 | 4.630 | 5.000 | 2,514,616 | +0.33(+7.07%) |
Oct 14, 2020 | 4.800 | 5.020 | 4.650 | 4.670 | 792,341 | -0.11(-2.30%) |
Oct 13, 2020 | 4.920 | 5.000 | 4.730 | 4.780 | 618,667 | -0.24(-4.78%) |
Oct 12, 2020 | 5.600 | 5.600 | 4.880 | 5.020 | 1,903,465 | -0.67(-11.78%) |
Oct 09, 2020 | 4.810 | 5.940 | 4.790 | 5.690 | 6,028,800 | +1.28(+29.02%) |
Oct 08, 2020 | 4.360 | 4.555 | 4.320 | 4.410 | 821,068 | +0.03(+0.68%) |
Oct 07, 2020 | 4.090 | 4.400 | 4.090 | 4.380 | 909,348 | +0.33(+8.15%) |
Oct 06, 2020 | 4.010 | 4.285 | 3.960 | 4.050 | 812,281 | +0.04(+1.00%) |
Oct 05, 2020 | 3.770 | 4.020 | 3.750 | 4.010 | 636,140 | +0.26(+6.93%) |
Oct 02, 2020 | 3.720 | 4.040 | 3.660 | 3.750 | 791,800 | -0.07(-1.83%) |
Oct 01, 2020 | 3.500 | 3.860 | 3.360 | 3.820 | 1,260,342 | +0.32(+9.14%) |
Sep 30, 2020 | 3.540 | 3.650 | 3.410 | 3.500 | 2,143,649 | +0.00(+0.00%) |
Sep 29, 2020 | 3.560 | 3.630 | 3.470 | 3.500 | 628,775 | -0.08(-2.23%) |
Sep 28, 2020 | 3.740 | 3.750 | 3.500 | 3.580 | 832,840 | +0.00(+0.00%) |
Sep 25, 2020 | 3.480 | 3.695 | 3.410 | 3.580 | 1,115,900 | +0.08(+2.29%) |
Sep 24, 2020 | 3.770 | 3.970 | 3.470 | 3.500 | 956,309 | -0.25(-6.67%) |
Sep 23, 2020 | 4.160 | 4.170 | 3.730 | 3.750 | 1,245,526 | -0.40(-9.64%) |
Sep 22, 2020 | 4.180 | 4.250 | 4.050 | 4.150 | 832,498 | -0.05(-1.19%) |
Sep 21, 2020 | 4.510 | 4.610 | 4.100 | 4.200 | 1,303,682 | -0.50(-10.64%) |
Sep 18, 2020 | 4.950 | 4.980 | 4.615 | 4.700 | 4,026,100 | -0.19(-3.89%) |
Sep 17, 2020 | 5.110 | 5.130 | 4.790 | 4.890 | 710,039 | -0.29(-5.60%) |
Sep 16, 2020 | 5.220 | 5.390 | 5.111 | 5.180 | 759,532 | -0.11(-1.99%) |
Sep 15, 2020 | 5.220 | 5.380 | 5.186 | 5.285 | 775,512 | +0.08(+1.63%) |
Sep 14, 2020 | 4.929 | 5.340 | 4.929 | 5.200 | 1,009,227 | +0.28(+5.69%) |
Sep 11, 2020 | 4.790 | 4.935 | 4.730 | 4.920 | 570,800 | +0.16(+3.36%) |
Sep 10, 2020 | 4.810 | 4.985 | 4.750 | 4.760 | 497,521 | -0.07(-1.45%) |
Sep 09, 2020 | 4.900 | 5.080 | 4.825 | 4.830 | 664,762 | +0.00(+0.00%) |
Sep 08, 2020 | 4.980 | 5.100 | 4.820 | 4.830 | 750,921 | -0.25(-4.92%) |
Sep 04, 2020 | 5.500 | 5.544 | 5.020 | 5.080 | 1,005,200 | -0.41(-7.47%) |
Sep 03, 2020 | 5.850 | 5.900 | 5.370 | 5.490 | 779,411 | -0.36(-6.15%) |
Sep 02, 2020 | 5.630 | 5.860 | 5.590 | 5.850 | 478,628 | +0.11(+1.92%) |