Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.691 | 7.769 | 7.303 | 7.303 | 4,118,337 | -0.41(-5.29%) |
Nov 27, 2020 | 7.701 | 7.779 | 7.531 | 7.711 | 1,624,682 | -0.03(-0.38%) |
Nov 25, 2020 | 7.730 | 7.847 | 7.517 | 7.740 | 3,477,549 | -0.10(-1.24%) |
Nov 24, 2020 | 7.594 | 7.895 | 7.517 | 7.837 | 4,886,776 | +0.53(+7.31%) |
Nov 23, 2020 | 7.109 | 7.420 | 7.041 | 7.303 | 2,751,052 | +0.32(+4.59%) |
Nov 20, 2020 | 7.070 | 7.114 | 6.915 | 6.983 | 1,340,378 | -0.16(-2.18%) |
Nov 19, 2020 | 7.070 | 7.313 | 6.691 | 7.138 | 2,225,737 | +0.14(+1.94%) |
Nov 18, 2020 | 7.012 | 7.177 | 6.847 | 7.002 | 2,899,459 | +0.00(+0.00%) |
Nov 17, 2020 | 6.536 | 7.002 | 6.497 | 7.002 | 3,862,642 | +0.30(+4.49%) |
Nov 16, 2020 | 6.808 | 7.070 | 6.487 | 6.701 | 5,405,842 | +0.24(+3.76%) |
Nov 13, 2020 | 5.924 | 6.497 | 5.924 | 6.458 | 8,980,958 | +0.62(+10.65%) |
Nov 12, 2020 | 5.953 | 5.977 | 5.720 | 5.837 | 2,079,565 | -0.28(-4.60%) |
Nov 11, 2020 | 6.497 | 6.497 | 5.987 | 6.118 | 2,051,343 | -0.41(-6.25%) |
Nov 10, 2020 | 6.711 | 6.803 | 6.487 | 6.526 | 4,338,766 | -0.17(-2.47%) |
Nov 09, 2020 | 5.380 | 6.895 | 5.332 | 6.691 | 6,247,534 | +1.95(+41.19%) |
Nov 06, 2020 | 4.972 | 5.021 | 4.710 | 4.739 | 1,269,843 | -0.27(-5.43%) |
Nov 05, 2020 | 4.807 | 5.040 | 4.788 | 5.011 | 1,186,292 | +0.19(+4.03%) |
Nov 04, 2020 | 5.021 | 5.031 | 4.778 | 4.817 | 1,030,679 | -0.30(-5.88%) |
Nov 03, 2020 | 4.982 | 5.157 | 4.904 | 5.118 | 1,428,591 | +0.23(+4.77%) |
Nov 02, 2020 | 4.856 | 4.953 | 4.759 | 4.885 | 1,303,450 | +0.09(+1.82%) |
Oct 30, 2020 | 4.797 | 4.904 | 4.661 | 4.797 | 1,468,989 | -0.04(-0.80%) |
Oct 29, 2020 | 4.603 | 4.856 | 4.545 | 4.836 | 1,331,122 | +0.19(+4.18%) |
Oct 28, 2020 | 4.797 | 4.807 | 4.555 | 4.642 | 2,447,240 | -0.17(-3.43%) |
Oct 27, 2020 | 5.021 | 5.021 | 4.807 | 4.807 | 1,439,223 | -0.08(-1.59%) |
Oct 26, 2020 | 5.050 | 5.089 | 4.788 | 4.885 | 1,191,708 | -0.27(-5.27%) |
Oct 23, 2020 | 5.147 | 5.264 | 5.084 | 5.157 | 924,682 | +0.05(+0.95%) |
Oct 22, 2020 | 4.895 | 5.137 | 4.895 | 5.108 | 1,439,038 | +0.23(+4.78%) |
Oct 21, 2020 | 4.817 | 4.890 | 4.691 | 4.875 | 1,253,853 | +0.06(+1.21%) |
Oct 20, 2020 | 4.700 | 4.846 | 4.661 | 4.817 | 921,553 | +0.18(+3.98%) |
Oct 19, 2020 | 4.749 | 4.788 | 4.613 | 4.632 | 2,684,261 | -0.15(-3.05%) |
Oct 16, 2020 | 4.895 | 4.895 | 4.725 | 4.778 | 2,701,454 | -0.12(-2.38%) |
Oct 15, 2020 | 4.739 | 4.933 | 4.632 | 4.895 | 1,286,307 | +0.08(+1.61%) |
Oct 14, 2020 | 4.895 | 4.933 | 4.783 | 4.817 | 1,575,317 | -0.09(-1.78%) |
Oct 13, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 2,278,843 | -0.27(-5.25%) |
Oct 12, 2020 | 5.215 | 5.215 | 5.084 | 5.176 | 1,309,323 | -0.05(-0.93%) |
Oct 09, 2020 | 5.419 | 5.419 | 5.196 | 5.225 | 1,005,927 | -0.13(-2.36%) |
Oct 08, 2020 | 5.215 | 5.361 | 5.157 | 5.351 | 1,152,878 | +0.18(+3.57%) |
Oct 07, 2020 | 5.215 | 5.225 | 5.094 | 5.166 | 1,524,401 | +0.02(+0.38%) |
Oct 06, 2020 | 5.196 | 5.341 | 5.113 | 5.147 | 2,054,851 | +0.04(+0.76%) |
Oct 05, 2020 | 5.186 | 5.264 | 5.001 | 5.108 | 1,455,747 | -0.02(-0.38%) |
Oct 02, 2020 | 4.943 | 5.142 | 4.895 | 5.128 | 2,143,452 | +0.02(+0.38%) |
Oct 01, 2020 | 4.914 | 5.137 | 4.914 | 5.108 | 2,504,186 | +0.18(+3.75%) |
Sep 30, 2020 | 4.943 | 5.166 | 4.856 | 4.924 | 2,219,697 | +0.02(+0.40%) |
Sep 29, 2020 | 5.108 | 5.108 | 4.817 | 4.904 | 1,639,093 | -0.18(-3.63%) |
Sep 28, 2020 | 4.924 | 5.157 | 4.924 | 5.089 | 1,810,768 | +0.27(+5.65%) |
Sep 25, 2020 | 4.535 | 4.836 | 4.526 | 4.817 | 1,534,376 | +0.26(+5.76%) |
Sep 24, 2020 | 4.477 | 4.603 | 4.390 | 4.555 | 2,569,070 | +0.09(+1.96%) |
Sep 23, 2020 | 4.661 | 4.914 | 4.458 | 4.467 | 2,244,172 | -0.17(-3.77%) |
Sep 22, 2020 | 4.729 | 4.827 | 4.584 | 4.642 | 3,591,621 | -0.08(-1.65%) |
Sep 21, 2020 | 4.992 | 4.992 | 4.661 | 4.720 | 4,648,773 | -0.46(-8.82%) |
Sep 18, 2020 | 5.477 | 5.477 | 5.166 | 5.176 | 5,912,925 | -0.28(-5.16%) |
Sep 17, 2020 | 5.545 | 5.633 | 5.438 | 5.458 | 1,718,202 | -0.20(-3.60%) |
Sep 16, 2020 | 5.671 | 5.759 | 5.463 | 5.662 | 1,712,718 | -0.01(-0.17%) |
Sep 15, 2020 | 5.633 | 5.895 | 5.584 | 5.671 | 1,949,461 | +0.08(+1.39%) |
Sep 14, 2020 | 5.234 | 5.710 | 5.215 | 5.594 | 2,219,721 | +0.45(+8.68%) |
Sep 11, 2020 | 5.147 | 5.213 | 5.031 | 5.147 | 2,370,504 | +0.01(+0.19%) |
Sep 10, 2020 | 5.244 | 5.380 | 5.128 | 5.137 | 1,079,404 | -0.11(-2.04%) |
Sep 09, 2020 | 5.400 | 5.429 | 5.215 | 5.244 | 1,255,642 | -0.11(-2.00%) |
Sep 08, 2020 | 5.526 | 5.584 | 5.312 | 5.351 | 2,286,801 | -0.27(-4.84%) |
Sep 04, 2020 | 5.400 | 5.701 | 5.351 | 5.623 | 2,877,432 | +0.33(+6.24%) |
Sep 03, 2020 | 5.264 | 5.468 | 5.210 | 5.293 | 1,932,507 | +0.07(+1.30%) |
Sep 02, 2020 | 5.108 | 5.254 | 5.060 | 5.225 | 1,588,328 | +0.10(+1.89%) |