Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 5.962 | 6.000 | 5.601 | 5.620 | 35,544,364 | -0.41(-6.77%) |
Nov 27, 2020 | 6.133 | 6.199 | 5.990 | 6.028 | 15,633,864 | -0.08(-1.24%) |
Nov 25, 2020 | 6.076 | 6.266 | 5.924 | 6.104 | 29,311,966 | -0.02(-0.31%) |
Nov 24, 2020 | 6.171 | 6.294 | 6.019 | 6.123 | 44,409,492 | +0.27(+4.54%) |
Nov 23, 2020 | 5.430 | 5.876 | 5.421 | 5.857 | 44,184,452 | +0.54(+10.18%) |
Nov 20, 2020 | 5.383 | 5.440 | 5.231 | 5.316 | 31,803,674 | -0.09(-1.58%) |
Nov 19, 2020 | 5.183 | 5.421 | 5.098 | 5.402 | 21,332,470 | +0.19(+3.64%) |
Nov 18, 2020 | 5.259 | 5.563 | 5.202 | 5.212 | 43,582,888 | -0.01(-0.18%) |
Nov 17, 2020 | 5.051 | 5.259 | 4.946 | 5.221 | 32,797,252 | +0.05(+0.92%) |
Nov 16, 2020 | 5.023 | 5.174 | 4.928 | 5.174 | 38,610,472 | +0.40(+8.30%) |
Nov 13, 2020 | 4.598 | 4.792 | 4.589 | 4.777 | 23,948,254 | +0.23(+4.98%) |
Nov 12, 2020 | 4.683 | 4.853 | 4.504 | 4.551 | 27,098,678 | -0.24(-4.93%) |
Nov 11, 2020 | 4.862 | 4.928 | 4.730 | 4.787 | 31,356,300 | +0.00(+0.00%) |
Nov 10, 2020 | 4.910 | 4.928 | 4.617 | 4.787 | 41,004,324 | -0.02(-0.39%) |
Nov 09, 2020 | 4.438 | 4.900 | 4.409 | 4.806 | 66,741,552 | +0.91(+23.24%) |
Nov 06, 2020 | 4.022 | 4.173 | 3.871 | 3.899 | 35,368,444 | -0.15(-3.73%) |
Nov 05, 2020 | 4.050 | 4.258 | 3.975 | 4.050 | 54,512,080 | +0.02(+0.47%) |
Nov 04, 2020 | 3.890 | 4.098 | 3.767 | 4.032 | 51,448,460 | +0.12(+3.14%) |
Nov 03, 2020 | 4.013 | 4.060 | 3.871 | 3.909 | 29,256,464 | -0.01(-0.24%) |
Nov 02, 2020 | 3.758 | 3.984 | 3.644 | 3.918 | 30,585,596 | +0.18(+4.80%) |
Oct 30, 2020 | 3.720 | 3.786 | 3.616 | 3.739 | 30,079,468 | -0.03(-0.75%) |
Oct 29, 2020 | 3.597 | 3.767 | 3.522 | 3.767 | 35,070,828 | +0.13(+3.64%) |
Oct 28, 2020 | 3.758 | 3.777 | 3.607 | 3.635 | 37,877,052 | -0.26(-6.78%) |
Oct 27, 2020 | 3.880 | 3.956 | 3.814 | 3.899 | 30,807,050 | +0.00(+0.00%) |
Oct 26, 2020 | 4.050 | 4.060 | 3.871 | 3.899 | 29,626,144 | -0.29(-6.98%) |
Oct 23, 2020 | 4.154 | 4.305 | 4.126 | 4.192 | 32,475,796 | +0.07(+1.60%) |
Oct 22, 2020 | 3.880 | 4.154 | 3.862 | 4.126 | 31,592,500 | +0.25(+6.59%) |
Oct 21, 2020 | 3.880 | 3.989 | 3.833 | 3.871 | 28,932,916 | -0.05(-1.20%) |
Oct 20, 2020 | 3.786 | 3.956 | 3.777 | 3.918 | 29,410,644 | +0.16(+4.27%) |
Oct 19, 2020 | 3.871 | 3.909 | 3.758 | 3.758 | 30,505,984 | -0.08(-2.21%) |
Oct 16, 2020 | 3.994 | 3.994 | 3.843 | 3.843 | 26,484,920 | -0.19(-4.68%) |
Oct 15, 2020 | 3.918 | 4.032 | 3.833 | 4.032 | 23,010,896 | +0.07(+1.67%) |
Oct 14, 2020 | 4.022 | 4.220 | 3.965 | 3.965 | 24,843,114 | -0.03(-0.71%) |
Oct 13, 2020 | 3.975 | 4.088 | 3.956 | 3.994 | 22,450,862 | -0.06(-1.40%) |
Oct 12, 2020 | 4.003 | 4.079 | 3.947 | 4.050 | 25,975,882 | +0.03(+0.70%) |
Oct 09, 2020 | 4.164 | 4.225 | 3.965 | 4.022 | 24,498,058 | -0.11(-2.74%) |
Oct 08, 2020 | 3.880 | 4.135 | 3.833 | 4.135 | 27,393,232 | +0.24(+6.05%) |
Oct 07, 2020 | 3.871 | 3.918 | 3.805 | 3.899 | 22,920,300 | +0.08(+2.23%) |
Oct 06, 2020 | 4.050 | 4.135 | 3.805 | 3.814 | 31,496,890 | -0.18(-4.49%) |
Oct 05, 2020 | 3.975 | 4.003 | 3.862 | 3.994 | 28,031,162 | +0.10(+2.67%) |
Oct 02, 2020 | 3.607 | 3.899 | 3.578 | 3.890 | 35,775,264 | +0.16(+4.30%) |
Oct 01, 2020 | 3.824 | 3.852 | 3.711 | 3.729 | 26,804,238 | -0.13(-3.42%) |
Sep 30, 2020 | 3.918 | 3.975 | 3.833 | 3.862 | 26,125,746 | -0.07(-1.68%) |
Sep 29, 2020 | 4.022 | 4.032 | 3.814 | 3.928 | 24,959,104 | -0.12(-3.03%) |
Sep 28, 2020 | 3.975 | 4.126 | 3.899 | 4.050 | 26,531,442 | +0.14(+3.62%) |
Sep 25, 2020 | 3.994 | 4.041 | 3.852 | 3.909 | 25,897,728 | -0.16(-3.94%) |
Sep 24, 2020 | 3.956 | 4.154 | 3.795 | 4.069 | 30,367,192 | +0.09(+2.38%) |
Sep 23, 2020 | 4.249 | 4.277 | 3.975 | 3.975 | 21,936,238 | -0.25(-5.82%) |
Sep 22, 2020 | 4.334 | 4.428 | 4.192 | 4.220 | 18,600,742 | -0.08(-1.97%) |
Sep 21, 2020 | 4.381 | 4.390 | 4.239 | 4.305 | 24,363,754 | -0.25(-5.39%) |
Sep 18, 2020 | 4.400 | 4.598 | 4.390 | 4.551 | 52,111,824 | +0.13(+2.99%) |
Sep 17, 2020 | 4.230 | 4.438 | 4.220 | 4.419 | 23,950,686 | +0.11(+2.63%) |
Sep 16, 2020 | 4.173 | 4.409 | 4.107 | 4.305 | 37,287,400 | +0.21(+5.07%) |
Sep 15, 2020 | 4.154 | 4.249 | 4.079 | 4.098 | 24,260,656 | -0.06(-1.36%) |
Sep 14, 2020 | 4.220 | 4.239 | 4.117 | 4.154 | 23,653,368 | -0.07(-1.57%) |
Sep 11, 2020 | 4.145 | 4.230 | 4.098 | 4.220 | 32,376,236 | +0.10(+2.52%) |
Sep 10, 2020 | 4.258 | 4.305 | 4.117 | 4.117 | 37,832,776 | -0.17(-3.96%) |
Sep 09, 2020 | 4.305 | 4.305 | 4.164 | 4.286 | 29,271,316 | +0.04(+0.89%) |
Sep 08, 2020 | 4.504 | 4.522 | 4.249 | 4.249 | 37,133,360 | -0.41(-8.72%) |
Sep 04, 2020 | 4.749 | 4.825 | 4.579 | 4.655 | 31,974,924 | -0.06(-1.20%) |
Sep 03, 2020 | 4.815 | 4.938 | 4.674 | 4.711 | 29,330,922 | -0.12(-2.54%) |
Sep 02, 2020 | 4.976 | 5.023 | 4.815 | 4.834 | 26,259,182 | -0.19(-3.76%) |