Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.828 | 7.857 | 7.474 | 7.560 | 2,674,011 | -0.37(-4.70%) |
Nov 27, 2020 | 8.316 | 8.326 | 7.790 | 7.934 | 1,345,543 | -0.39(-4.71%) |
Nov 25, 2020 | 8.422 | 8.493 | 8.082 | 8.326 | 2,050,551 | -0.34(-3.97%) |
Nov 24, 2020 | 8.278 | 8.948 | 8.182 | 8.671 | 3,531,293 | +0.74(+9.29%) |
Nov 23, 2020 | 7.149 | 8.020 | 7.082 | 7.934 | 3,408,642 | +0.99(+14.19%) |
Nov 20, 2020 | 7.245 | 7.350 | 6.938 | 6.948 | 1,382,220 | -0.28(-3.84%) |
Nov 19, 2020 | 7.245 | 7.455 | 6.929 | 7.225 | 2,871,732 | -0.02(-0.26%) |
Nov 18, 2020 | 6.718 | 7.570 | 6.699 | 7.245 | 3,465,068 | +0.62(+9.39%) |
Nov 17, 2020 | 6.393 | 6.747 | 6.393 | 6.623 | 2,557,892 | +0.05(+0.73%) |
Nov 16, 2020 | 6.508 | 6.623 | 6.221 | 6.575 | 3,002,841 | +0.49(+8.02%) |
Nov 13, 2020 | 6.096 | 6.249 | 5.962 | 6.087 | 1,579,710 | +0.09(+1.44%) |
Nov 12, 2020 | 6.154 | 6.173 | 5.828 | 6.000 | 1,966,479 | -0.27(-4.27%) |
Nov 11, 2020 | 6.642 | 6.642 | 6.115 | 6.268 | 1,907,856 | -0.30(-4.52%) |
Nov 10, 2020 | 6.441 | 6.613 | 6.307 | 6.565 | 2,748,580 | +0.17(+2.69%) |
Nov 09, 2020 | 5.790 | 6.843 | 5.618 | 6.393 | 4,945,657 | +1.37(+27.24%) |
Nov 06, 2020 | 5.321 | 5.321 | 4.924 | 5.024 | 1,546,481 | -0.27(-5.06%) |
Nov 05, 2020 | 5.177 | 5.436 | 5.168 | 5.292 | 2,029,537 | +0.23(+4.54%) |
Nov 04, 2020 | 4.976 | 5.216 | 4.909 | 5.063 | 1,502,626 | -0.07(-1.31%) |
Nov 03, 2020 | 4.689 | 5.130 | 4.622 | 5.130 | 2,169,610 | +0.70(+15.77%) |
Nov 02, 2020 | 4.278 | 4.555 | 4.163 | 4.431 | 1,963,885 | +0.29(+6.93%) |
Oct 30, 2020 | 4.345 | 4.402 | 4.125 | 4.144 | 1,530,808 | -0.22(-5.04%) |
Oct 29, 2020 | 4.488 | 4.536 | 4.316 | 4.364 | 1,861,263 | -0.09(-1.94%) |
Oct 28, 2020 | 4.680 | 4.795 | 4.450 | 4.450 | 1,760,483 | -0.37(-7.74%) |
Oct 27, 2020 | 4.938 | 4.967 | 4.795 | 4.823 | 1,484,254 | -0.14(-2.89%) |
Oct 26, 2020 | 4.948 | 4.996 | 4.739 | 4.967 | 2,243,953 | -0.12(-2.44%) |
Oct 23, 2020 | 5.187 | 5.254 | 4.976 | 5.091 | 1,199,672 | -0.01(-0.19%) |
Oct 22, 2020 | 4.929 | 5.149 | 4.852 | 5.101 | 1,771,386 | +0.19(+3.90%) |
Oct 21, 2020 | 5.024 | 5.063 | 4.886 | 4.909 | 1,049,761 | -0.15(-3.02%) |
Oct 20, 2020 | 5.206 | 5.331 | 5.034 | 5.063 | 1,079,192 | -0.04(-0.75%) |
Oct 19, 2020 | 5.292 | 5.331 | 5.096 | 5.101 | 1,111,812 | -0.11(-2.02%) |
Oct 16, 2020 | 5.331 | 5.331 | 5.110 | 5.206 | 1,720,983 | -0.12(-2.33%) |
Oct 15, 2020 | 5.168 | 5.421 | 5.110 | 5.331 | 1,033,459 | +0.07(+1.27%) |
Oct 14, 2020 | 5.388 | 5.445 | 5.201 | 5.264 | 1,253,099 | -0.10(-1.79%) |
Oct 13, 2020 | 5.417 | 5.551 | 5.321 | 5.359 | 1,459,173 | -0.11(-1.93%) |
Oct 12, 2020 | 5.551 | 5.823 | 5.426 | 5.465 | 2,285,698 | -0.41(-7.00%) |
Oct 09, 2020 | 6.010 | 6.077 | 5.780 | 5.876 | 1,146,486 | -0.08(-1.29%) |
Oct 08, 2020 | 6.000 | 6.029 | 5.819 | 5.953 | 1,049,508 | +0.07(+1.14%) |
Oct 07, 2020 | 5.637 | 5.938 | 5.574 | 5.886 | 1,538,301 | +0.37(+6.77%) |
Oct 06, 2020 | 6.058 | 6.106 | 5.493 | 5.512 | 1,712,042 | -0.50(-8.28%) |
Oct 05, 2020 | 5.780 | 6.010 | 5.685 | 6.010 | 1,212,873 | +0.33(+5.72%) |
Oct 02, 2020 | 5.168 | 5.709 | 5.072 | 5.685 | 1,716,699 | +0.31(+5.69%) |
Oct 01, 2020 | 5.225 | 5.398 | 5.163 | 5.378 | 1,532,289 | +0.18(+3.50%) |
Sep 30, 2020 | 5.225 | 5.407 | 5.149 | 5.197 | 1,562,691 | +0.01(+0.18%) |
Sep 29, 2020 | 5.264 | 5.264 | 4.938 | 5.187 | 1,654,182 | -0.07(-1.28%) |
Sep 28, 2020 | 5.283 | 5.436 | 5.244 | 5.254 | 1,478,155 | +0.08(+1.48%) |
Sep 25, 2020 | 5.283 | 5.350 | 5.082 | 5.177 | 1,728,716 | -0.11(-2.17%) |
Sep 24, 2020 | 5.417 | 5.541 | 5.197 | 5.292 | 1,992,520 | -0.15(-2.81%) |
Sep 23, 2020 | 5.953 | 6.173 | 5.398 | 5.445 | 2,203,598 | -0.44(-7.48%) |
Sep 22, 2020 | 5.522 | 5.895 | 5.484 | 5.886 | 2,394,208 | +0.40(+7.33%) |
Sep 21, 2020 | 5.761 | 5.828 | 5.369 | 5.484 | 3,338,078 | -0.43(-7.28%) |
Sep 18, 2020 | 6.412 | 6.412 | 5.914 | 5.914 | 3,746,666 | -0.52(-8.04%) |
Sep 17, 2020 | 6.699 | 6.776 | 6.273 | 6.431 | 1,755,056 | -0.38(-5.62%) |
Sep 16, 2020 | 6.670 | 6.919 | 6.546 | 6.814 | 2,068,369 | +0.20(+3.04%) |
Sep 15, 2020 | 6.278 | 6.651 | 6.201 | 6.613 | 2,069,436 | +0.38(+6.14%) |
Sep 14, 2020 | 5.742 | 6.259 | 5.713 | 6.230 | 2,109,031 | +0.56(+9.97%) |
Sep 11, 2020 | 5.799 | 5.804 | 5.560 | 5.665 | 1,745,957 | -0.06(-1.00%) |
Sep 10, 2020 | 5.962 | 6.125 | 5.723 | 5.723 | 1,734,793 | -0.20(-3.39%) |
Sep 09, 2020 | 6.115 | 6.115 | 5.742 | 5.924 | 2,335,285 | -0.07(-1.12%) |
Sep 08, 2020 | 6.527 | 6.632 | 5.981 | 5.991 | 2,810,080 | -0.72(-10.70%) |
Sep 04, 2020 | 6.498 | 7.005 | 6.316 | 6.709 | 3,469,344 | +0.31(+4.78%) |
Sep 03, 2020 | 6.623 | 6.632 | 5.847 | 6.402 | 7,204,761 | -1.50(-19.01%) |
Sep 02, 2020 | 7.455 | 7.943 | 7.455 | 7.905 | 3,571,129 | +0.45(+6.03%) |