Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.893 | 8.941 | 7.852 | 7.897 | 15,931,603 | -1.18(-13.02%) |
Nov 27, 2020 | 9.255 | 9.418 | 8.912 | 9.080 | 8,275,220 | -0.29(-3.07%) |
Nov 25, 2020 | 9.453 | 9.600 | 9.016 | 9.367 | 12,263,701 | -0.29(-3.05%) |
Nov 24, 2020 | 9.341 | 9.781 | 9.202 | 9.662 | 23,112,702 | +0.90(+10.24%) |
Nov 23, 2020 | 7.692 | 8.793 | 7.687 | 8.764 | 20,451,372 | +1.33(+17.87%) |
Nov 20, 2020 | 7.519 | 7.656 | 7.321 | 7.435 | 11,139,591 | -0.15(-2.02%) |
Nov 19, 2020 | 7.141 | 7.622 | 6.977 | 7.589 | 16,069,872 | +0.35(+4.86%) |
Nov 18, 2020 | 7.708 | 7.998 | 7.225 | 7.237 | 15,628,779 | -0.34(-4.43%) |
Nov 17, 2020 | 7.086 | 7.572 | 6.899 | 7.572 | 13,581,244 | +0.23(+3.06%) |
Nov 16, 2020 | 7.189 | 7.371 | 6.854 | 7.347 | 16,778,102 | +0.78(+11.84%) |
Nov 13, 2020 | 6.030 | 6.641 | 6.030 | 6.569 | 18,479,514 | +0.64(+10.73%) |
Nov 12, 2020 | 6.241 | 6.475 | 5.810 | 5.932 | 19,154,900 | -0.51(-7.98%) |
Nov 11, 2020 | 6.765 | 6.765 | 6.320 | 6.447 | 13,537,374 | -0.11(-1.68%) |
Nov 10, 2020 | 6.306 | 6.564 | 6.011 | 6.557 | 13,397,193 | +0.40(+6.49%) |
Nov 09, 2020 | 5.664 | 6.389 | 5.650 | 6.157 | 31,232,586 | +1.50(+32.30%) |
Nov 06, 2020 | 4.931 | 5.092 | 4.627 | 4.654 | 15,280,960 | -0.32(-6.36%) |
Nov 05, 2020 | 4.924 | 5.219 | 4.860 | 4.970 | 11,537,294 | +0.05(+0.92%) |
Nov 04, 2020 | 4.994 | 5.149 | 4.659 | 4.924 | 12,794,230 | -0.03(-0.58%) |
Nov 03, 2020 | 5.257 | 5.319 | 4.848 | 4.953 | 18,235,368 | -0.08(-1.52%) |
Nov 02, 2020 | 4.773 | 5.166 | 4.491 | 5.030 | 15,420,394 | +0.34(+7.36%) |
Oct 30, 2020 | 4.584 | 4.723 | 4.407 | 4.685 | 17,518,736 | -0.00(-0.10%) |
Oct 29, 2020 | 4.314 | 4.714 | 4.180 | 4.690 | 15,640,383 | +0.24(+5.32%) |
Oct 28, 2020 | 4.670 | 4.776 | 4.453 | 4.453 | 16,667,901 | -0.58(-11.55%) |
Oct 27, 2020 | 5.197 | 5.197 | 4.975 | 5.034 | 10,300,493 | -0.15(-2.82%) |
Oct 26, 2020 | 5.537 | 5.571 | 5.054 | 5.180 | 15,782,277 | -0.59(-10.28%) |
Oct 23, 2020 | 5.769 | 5.925 | 5.623 | 5.774 | 11,801,692 | +0.03(+0.50%) |
Oct 22, 2020 | 5.235 | 5.753 | 5.166 | 5.745 | 15,623,845 | +0.56(+10.75%) |
Oct 21, 2020 | 5.398 | 5.513 | 5.183 | 5.188 | 13,087,705 | -0.26(-4.79%) |
Oct 20, 2020 | 5.295 | 5.586 | 5.197 | 5.449 | 10,262,062 | +0.22(+4.16%) |
Oct 19, 2020 | 5.525 | 5.566 | 5.216 | 5.231 | 10,257,417 | -0.22(-3.96%) |
Oct 16, 2020 | 5.784 | 5.800 | 5.439 | 5.446 | 11,146,274 | -0.38(-6.46%) |
Oct 15, 2020 | 5.386 | 5.834 | 5.283 | 5.822 | 11,989,365 | +0.23(+4.02%) |
Oct 14, 2020 | 5.599 | 5.985 | 5.580 | 5.597 | 15,213,159 | +0.06(+1.12%) |
Oct 13, 2020 | 5.779 | 5.901 | 5.530 | 5.535 | 7,768,882 | -0.28(-4.86%) |
Oct 12, 2020 | 5.741 | 5.872 | 5.544 | 5.817 | 10,498,176 | +0.03(+0.54%) |
Oct 09, 2020 | 6.071 | 6.176 | 5.681 | 5.786 | 13,201,921 | -0.19(-3.20%) |
Oct 08, 2020 | 5.597 | 5.985 | 5.513 | 5.978 | 13,042,645 | +0.47(+8.61%) |
Oct 07, 2020 | 5.307 | 5.535 | 5.240 | 5.504 | 11,665,679 | +0.30(+5.85%) |
Oct 06, 2020 | 5.659 | 5.812 | 5.178 | 5.200 | 16,865,082 | -0.28(-5.15%) |
Oct 05, 2020 | 5.223 | 5.482 | 5.125 | 5.482 | 11,557,320 | +0.45(+9.05%) |
Oct 02, 2020 | 4.453 | 5.115 | 4.433 | 5.027 | 15,701,196 | +0.23(+4.84%) |
Oct 01, 2020 | 5.027 | 5.070 | 4.735 | 4.795 | 16,067,198 | -0.34(-6.66%) |
Sep 30, 2020 | 5.240 | 5.374 | 5.070 | 5.137 | 12,251,052 | -0.09(-1.69%) |
Sep 29, 2020 | 5.484 | 5.518 | 5.003 | 5.226 | 13,018,646 | -0.33(-5.99%) |
Sep 28, 2020 | 5.444 | 5.693 | 5.305 | 5.559 | 10,899,342 | +0.34(+6.42%) |
Sep 25, 2020 | 5.238 | 5.312 | 5.072 | 5.223 | 9,722,235 | -0.13(-2.42%) |
Sep 24, 2020 | 5.267 | 5.614 | 5.003 | 5.353 | 8,582,564 | +0.07(+1.31%) |
Sep 23, 2020 | 5.978 | 6.064 | 5.271 | 5.283 | 8,709,437 | -0.62(-10.54%) |
Sep 22, 2020 | 6.033 | 6.248 | 5.870 | 5.906 | 5,457,977 | -0.09(-1.51%) |
Sep 21, 2020 | 6.100 | 6.123 | 5.731 | 5.997 | 11,198,912 | -0.49(-7.53%) |
Sep 18, 2020 | 6.538 | 6.638 | 6.310 | 6.485 | 6,872,215 | -0.02(-0.29%) |
Sep 17, 2020 | 6.200 | 6.504 | 6.104 | 6.504 | 8,439,808 | +0.03(+0.52%) |
Sep 16, 2020 | 6.064 | 6.710 | 5.925 | 6.471 | 12,862,322 | +0.58(+9.79%) |
Sep 15, 2020 | 6.100 | 6.159 | 5.867 | 5.894 | 7,535,989 | -0.05(-0.85%) |
Sep 14, 2020 | 5.793 | 6.076 | 5.693 | 5.944 | 10,039,650 | +0.22(+3.76%) |
Sep 11, 2020 | 5.762 | 5.830 | 5.578 | 5.728 | 8,763,317 | +0.03(+0.59%) |
Sep 10, 2020 | 6.435 | 6.439 | 5.690 | 5.695 | 14,527,331 | -0.74(-11.53%) |
Sep 09, 2020 | 6.511 | 6.526 | 6.226 | 6.437 | 9,220,478 | +0.15(+2.36%) |
Sep 08, 2020 | 6.765 | 6.844 | 6.193 | 6.289 | 12,953,719 | -0.84(-11.79%) |
Sep 04, 2020 | 7.272 | 7.402 | 6.849 | 7.129 | 9,965,569 | +0.02(+0.30%) |
Sep 03, 2020 | 7.170 | 7.524 | 7.040 | 7.107 | 10,953,040 | -0.14(-1.88%) |
Sep 02, 2020 | 7.656 | 7.658 | 7.227 | 7.244 | 16,032,956 | -0.40(-5.23%) |