Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.682 | 9.800 | 9.045 | 9.282 | 57,254,088 | -0.58(-5.90%) |
Nov 27, 2020 | 9.718 | 9.927 | 9.609 | 9.863 | 26,845,482 | -0.14(-1.36%) |
Nov 25, 2020 | 9.563 | 10.36 | 9.400 | 10.000 | 59,818,280 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.19 | 9.663 | 9.873 | 63,565,036 | +0.41(+4.32%) |
Nov 23, 2020 | 8.500 | 9.773 | 8.473 | 9.463 | 79,355,968 | +1.24(+15.03%) |
Nov 20, 2020 | 8.300 | 8.600 | 8.136 | 8.227 | 32,370,098 | -0.12(-1.42%) |
Nov 19, 2020 | 7.745 | 8.400 | 7.327 | 8.345 | 70,936,008 | +0.17(+2.11%) |
Nov 18, 2020 | 8.127 | 8.418 | 7.900 | 8.173 | 54,016,880 | +0.17(+2.16%) |
Nov 17, 2020 | 7.173 | 8.073 | 7.036 | 8.000 | 56,223,608 | +0.71(+9.73%) |
Nov 16, 2020 | 7.164 | 7.309 | 6.745 | 7.291 | 42,511,652 | +0.60(+8.97%) |
Nov 13, 2020 | 6.427 | 6.709 | 6.336 | 6.691 | 27,792,376 | +0.34(+5.29%) |
Nov 12, 2020 | 6.554 | 6.673 | 6.264 | 6.354 | 27,563,502 | -0.38(-5.67%) |
Nov 11, 2020 | 7.136 | 7.164 | 6.709 | 6.736 | 24,866,642 | -0.31(-4.39%) |
Nov 10, 2020 | 6.982 | 7.345 | 6.936 | 7.045 | 34,222,232 | +0.05(+0.65%) |
Nov 09, 2020 | 7.336 | 7.954 | 6.682 | 7.000 | 62,385,976 | +1.03(+17.20%) |
Nov 06, 2020 | 5.864 | 6.273 | 5.818 | 5.973 | 26,560,138 | +0.12(+2.02%) |
Nov 05, 2020 | 5.727 | 6.054 | 5.700 | 5.854 | 22,259,472 | +0.16(+2.88%) |
Nov 04, 2020 | 5.909 | 5.918 | 5.654 | 5.691 | 26,149,814 | -0.30(-5.01%) |
Nov 03, 2020 | 5.591 | 6.045 | 5.591 | 5.991 | 29,213,684 | +0.46(+8.39%) |
Nov 02, 2020 | 5.654 | 5.700 | 5.473 | 5.527 | 19,889,856 | -0.12(-2.09%) |
Oct 30, 2020 | 5.654 | 5.750 | 5.509 | 5.645 | 16,253,965 | +0.01(+0.16%) |
Oct 29, 2020 | 5.554 | 5.709 | 5.464 | 5.636 | 16,264,837 | +0.08(+1.47%) |
Oct 28, 2020 | 5.709 | 5.800 | 5.500 | 5.554 | 20,731,202 | -0.31(-5.27%) |
Oct 27, 2020 | 6.091 | 6.173 | 5.818 | 5.864 | 17,119,610 | -0.27(-4.44%) |
Oct 26, 2020 | 6.445 | 6.527 | 5.991 | 6.136 | 23,592,190 | -0.44(-6.64%) |
Oct 23, 2020 | 6.382 | 6.604 | 6.245 | 6.573 | 25,643,272 | +0.20(+3.14%) |
Oct 22, 2020 | 5.873 | 6.373 | 5.873 | 6.373 | 27,633,790 | +0.45(+7.52%) |
Oct 21, 2020 | 5.782 | 5.936 | 5.591 | 5.927 | 26,497,254 | +0.16(+2.84%) |
Oct 20, 2020 | 5.591 | 5.882 | 5.591 | 5.764 | 27,675,916 | +0.22(+3.93%) |
Oct 19, 2020 | 5.636 | 5.700 | 5.491 | 5.545 | 15,366,432 | -0.05(-0.97%) |
Oct 16, 2020 | 5.745 | 5.754 | 5.582 | 5.600 | 16,470,119 | -0.10(-1.75%) |
Oct 15, 2020 | 5.473 | 5.709 | 5.454 | 5.700 | 14,457,832 | +0.14(+2.45%) |
Oct 14, 2020 | 5.600 | 5.682 | 5.554 | 5.564 | 13,406,761 | -0.01(-0.16%) |
Oct 13, 2020 | 5.627 | 5.645 | 5.464 | 5.573 | 16,094,461 | -0.07(-1.29%) |
Oct 12, 2020 | 5.754 | 6.000 | 5.627 | 5.645 | 27,153,016 | -0.02(-0.32%) |
Oct 09, 2020 | 5.818 | 5.864 | 5.582 | 5.664 | 21,249,364 | -0.05(-0.95%) |
Oct 08, 2020 | 5.473 | 5.745 | 5.436 | 5.718 | 23,400,918 | +0.30(+5.54%) |
Oct 07, 2020 | 5.391 | 5.536 | 5.327 | 5.418 | 19,738,856 | +0.14(+2.58%) |
Oct 06, 2020 | 5.582 | 5.618 | 5.245 | 5.282 | 24,925,828 | -0.23(-4.13%) |
Oct 05, 2020 | 5.518 | 5.636 | 5.454 | 5.509 | 16,059,922 | +0.05(+0.83%) |
Oct 02, 2020 | 5.100 | 5.489 | 5.064 | 5.464 | 24,403,884 | +0.15(+2.91%) |
Oct 01, 2020 | 5.209 | 5.445 | 5.173 | 5.309 | 23,730,750 | +0.13(+2.46%) |
Sep 30, 2020 | 5.182 | 5.373 | 5.173 | 5.182 | 24,450,642 | +0.03(+0.53%) |
Sep 29, 2020 | 5.436 | 5.445 | 5.091 | 5.154 | 31,969,588 | -0.26(-4.87%) |
Sep 28, 2020 | 5.564 | 5.664 | 5.409 | 5.418 | 24,225,916 | -0.06(-1.16%) |
Sep 25, 2020 | 5.482 | 5.564 | 5.409 | 5.482 | 19,105,540 | +0.00(+0.00%) |
Sep 24, 2020 | 5.554 | 5.645 | 5.354 | 5.482 | 22,565,292 | -0.07(-1.31%) |
Sep 23, 2020 | 5.754 | 5.891 | 5.554 | 5.554 | 19,853,764 | -0.15(-2.55%) |
Sep 22, 2020 | 5.800 | 5.809 | 5.582 | 5.700 | 23,994,016 | -0.04(-0.63%) |
Sep 21, 2020 | 5.973 | 6.000 | 5.673 | 5.736 | 27,583,372 | -0.41(-6.66%) |
Sep 18, 2020 | 6.245 | 6.291 | 6.118 | 6.145 | 24,946,412 | -0.09(-1.46%) |
Sep 17, 2020 | 6.264 | 6.427 | 6.218 | 6.236 | 13,839,014 | -0.11(-1.72%) |
Sep 16, 2020 | 6.273 | 6.491 | 6.136 | 6.345 | 22,844,380 | +0.10(+1.60%) |
Sep 15, 2020 | 6.600 | 6.636 | 6.236 | 6.245 | 25,806,208 | -0.30(-4.58%) |
Sep 14, 2020 | 6.473 | 6.618 | 6.409 | 6.545 | 15,059,080 | +0.14(+2.13%) |
Sep 11, 2020 | 6.727 | 6.745 | 6.336 | 6.409 | 22,071,406 | -0.32(-4.73%) |
Sep 10, 2020 | 6.873 | 7.091 | 6.727 | 6.727 | 19,495,172 | -0.14(-1.99%) |
Sep 09, 2020 | 6.954 | 6.954 | 6.691 | 6.864 | 22,038,784 | -0.06(-0.92%) |
Sep 08, 2020 | 6.845 | 7.245 | 6.618 | 6.927 | 35,097,084 | -0.03(-0.39%) |
Sep 04, 2020 | 6.964 | 7.100 | 6.664 | 6.954 | 40,347,644 | +0.04(+0.53%) |
Sep 03, 2020 | 6.436 | 7.254 | 6.427 | 6.918 | 88,605,448 | +0.57(+9.03%) |
Sep 02, 2020 | 6.773 | 7.082 | 6.164 | 6.345 | 93,710,552 | -0.03(-0.43%) |