Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.17 | 10.47 | 9.700 | 9.990 | 215,529 | -0.19(-1.87%) |
Nov 27, 2020 | 10.00 | 10.30 | 9.900 | 10.18 | 182,600 | +0.33(+3.35%) |
Nov 25, 2020 | 9.840 | 10.37 | 9.800 | 9.850 | 399,500 | -0.50(-4.83%) |
Nov 24, 2020 | 9.520 | 11.56 | 8.940 | 10.35 | 2,779,164 | +0.79(+8.26%) |
Nov 23, 2020 | 10.00 | 10.59 | 9.450 | 9.560 | 641,398 | -0.78(-7.54%) |
Nov 20, 2020 | 11.97 | 11.99 | 10.32 | 10.34 | 1,186,400 | -1.66(-13.83%) |
Nov 19, 2020 | 12.78 | 13.75 | 11.66 | 12.00 | 1,571,063 | -1.47(-10.91%) |
Nov 18, 2020 | 11.70 | 15.85 | 10.52 | 13.47 | 14,017,233 | +3.59(+36.34%) |
Nov 17, 2020 | 9.300 | 10.79 | 8.830 | 9.880 | 1,648,363 | +0.60(+6.47%) |
Nov 16, 2020 | 9.940 | 11.10 | 8.700 | 9.280 | 964,200 | -0.77(-7.66%) |
Nov 13, 2020 | 7.510 | 10.05 | 7.500 | 10.05 | 1,628,200 | +2.32(+30.01%) |
Nov 12, 2020 | 6.650 | 8.120 | 6.650 | 7.730 | 446,618 | +1.12(+16.94%) |
Nov 11, 2020 | 6.280 | 6.810 | 6.230 | 6.610 | 84,877 | +0.41(+6.61%) |
Nov 10, 2020 | 6.080 | 6.260 | 6.050 | 6.200 | 15,626 | +0.09(+1.47%) |
Nov 09, 2020 | 6.210 | 6.620 | 6.080 | 6.110 | 136,929 | +0.06(+0.99%) |
Nov 06, 2020 | 6.080 | 6.100 | 5.870 | 6.050 | 34,200 | +0.07(+1.17%) |
Nov 05, 2020 | 5.830 | 5.990 | 5.750 | 5.980 | 41,991 | +0.37(+6.60%) |
Nov 04, 2020 | 5.800 | 5.850 | 5.610 | 5.610 | 31,217 | -0.06(-1.06%) |
Nov 03, 2020 | 5.690 | 5.800 | 5.635 | 5.670 | 10,585 | +0.03(+0.53%) |
Nov 02, 2020 | 5.800 | 5.800 | 5.570 | 5.640 | 45,849 | -0.25(-4.24%) |
Oct 30, 2020 | 5.700 | 5.890 | 5.550 | 5.890 | 39,800 | +0.19(+3.33%) |
Oct 29, 2020 | 5.745 | 5.850 | 5.603 | 5.700 | 21,291 | -0.04(-0.70%) |
Oct 28, 2020 | 5.730 | 5.860 | 5.570 | 5.740 | 57,179 | -0.11(-1.88%) |
Oct 27, 2020 | 5.820 | 5.850 | 5.640 | 5.850 | 19,671 | +0.10(+1.74%) |
Oct 26, 2020 | 5.820 | 5.910 | 5.700 | 5.750 | 19,210 | -0.15(-2.54%) |
Oct 23, 2020 | 5.900 | 5.900 | 5.820 | 5.900 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 6.070 | 6.070 | 5.843 | 5.900 | 14,020 | -0.19(-3.12%) |
Oct 21, 2020 | 6.050 | 6.190 | 6.010 | 6.090 | 12,761 | +0.14(+2.35%) |
Oct 20, 2020 | 5.640 | 6.140 | 5.640 | 5.950 | 60,936 | +0.17(+2.94%) |
Oct 19, 2020 | 5.800 | 5.895 | 5.670 | 5.780 | 27,379 | +0.02(+0.35%) |
Oct 16, 2020 | 5.760 | 6.450 | 5.750 | 5.760 | 171,900 | -0.07(-1.20%) |
Oct 15, 2020 | 6.000 | 6.000 | 5.800 | 5.830 | 92,512 | -0.25(-4.11%) |
Oct 14, 2020 | 5.900 | 6.150 | 5.900 | 6.080 | 77,849 | +0.06(+1.00%) |
Oct 13, 2020 | 6.040 | 6.055 | 5.890 | 6.020 | 33,766 | -0.02(-0.33%) |
Oct 12, 2020 | 6.000 | 6.115 | 5.910 | 6.040 | 27,038 | +0.04(+0.67%) |
Oct 09, 2020 | 6.200 | 6.220 | 5.910 | 6.000 | 37,700 | -0.13(-2.12%) |
Oct 08, 2020 | 6.250 | 6.330 | 6.060 | 6.130 | 13,201 | +0.03(+0.49%) |
Oct 07, 2020 | 6.540 | 6.540 | 6.020 | 6.100 | 19,391 | +0.15(+2.52%) |
Oct 06, 2020 | 6.000 | 6.020 | 5.910 | 5.950 | 56,306 | -0.10(-1.65%) |
Oct 05, 2020 | 6.370 | 6.370 | 6.010 | 6.050 | 76,314 | -0.15(-2.42%) |
Oct 02, 2020 | 6.350 | 6.500 | 6.000 | 6.200 | 140,700 | -0.55(-8.15%) |
Sep 29, 2020 | 6.750 | 6.750 | 6.750 | 0 | -0.05(-0.74%) | |
Sep 28, 2020 | 6.770 | 7.004 | 6.770 | 6.800 | 24,435 | -0.05(-0.73%) |
Sep 25, 2020 | 6.653 | 6.850 | 6.580 | 6.850 | 17,600 | +0.26(+3.95%) |
Sep 24, 2020 | 6.520 | 6.800 | 6.500 | 6.590 | 31,477 | -0.11(-1.64%) |
Sep 23, 2020 | 6.630 | 6.838 | 6.410 | 6.700 | 50,390 | -0.06(-0.89%) |
Sep 22, 2020 | 6.810 | 7.090 | 6.550 | 6.760 | 115,035 | +0.07(+1.05%) |
Sep 21, 2020 | 6.780 | 6.860 | 6.480 | 6.690 | 81,679 | -0.11(-1.62%) |
Sep 18, 2020 | 6.880 | 7.040 | 6.800 | 6.800 | 28,600 | -0.08(-1.23%) |
Sep 17, 2020 | 6.990 | 7.020 | 6.550 | 6.885 | 21,843 | -0.15(-2.06%) |
Sep 16, 2020 | 7.120 | 7.250 | 7.000 | 7.030 | 20,160 | -0.18(-2.50%) |
Sep 15, 2020 | 7.270 | 7.364 | 7.203 | 7.210 | 20,409 | +0.00(+0.00%) |
Sep 14, 2020 | 6.860 | 7.320 | 6.860 | 7.210 | 78,361 | +0.50(+7.45%) |
Sep 11, 2020 | 6.980 | 6.980 | 6.600 | 6.710 | 16,200 | -0.09(-1.32%) |
Sep 10, 2020 | 6.620 | 7.050 | 6.510 | 6.800 | 126,116 | -0.13(-1.88%) |
Sep 09, 2020 | 7.060 | 7.170 | 6.920 | 6.930 | 26,260 | -0.07(-1.00%) |
Sep 08, 2020 | 7.280 | 7.330 | 6.610 | 7.000 | 127,679 | -0.35(-4.76%) |
Sep 04, 2020 | 7.250 | 7.456 | 7.100 | 7.350 | 107,600 | +0.01(+0.14%) |
Sep 03, 2020 | 8.090 | 8.250 | 7.210 | 7.340 | 316,174 | -0.75(-9.27%) |
Sep 02, 2020 | 7.840 | 8.140 | 7.770 | 8.090 | 144,826 | +0.08(+1.00%) |