Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.44 | 19.71 | 17.02 | 19.00 | 6,164,076 | -0.47(-2.41%) |
Nov 27, 2020 | 19.45 | 19.96 | 19.06 | 19.47 | 3,985,500 | +0.49(+2.58%) |
Nov 25, 2020 | 17.66 | 19.58 | 17.61 | 18.98 | 7,770,600 | +1.25(+7.05%) |
Nov 24, 2020 | 17.06 | 17.76 | 16.36 | 17.73 | 5,783,838 | +1.04(+6.23%) |
Nov 23, 2020 | 15.42 | 16.81 | 15.25 | 16.69 | 6,106,882 | +1.97(+13.38%) |
Nov 20, 2020 | 15.00 | 15.07 | 13.63 | 14.72 | 5,876,800 | +0.55(+3.88%) |
Nov 19, 2020 | 12.20 | 14.40 | 12.08 | 14.17 | 9,290,587 | +2.11(+17.50%) |
Nov 18, 2020 | 11.22 | 12.08 | 11.02 | 12.06 | 4,636,493 | +1.12(+10.24%) |
Nov 17, 2020 | 11.19 | 11.28 | 10.80 | 10.94 | 2,787,236 | -0.27(-2.41%) |
Nov 16, 2020 | 11.01 | 11.27 | 10.51 | 11.21 | 2,841,700 | +0.64(+6.05%) |
Nov 13, 2020 | 9.930 | 10.63 | 9.760 | 10.57 | 3,029,900 | +0.90(+9.31%) |
Nov 12, 2020 | 10.04 | 10.22 | 9.500 | 9.670 | 3,031,022 | -0.40(-3.97%) |
Nov 11, 2020 | 10.30 | 10.73 | 9.810 | 10.07 | 5,611,741 | -0.18(-1.76%) |
Nov 10, 2020 | 12.30 | 12.30 | 10.04 | 10.25 | 4,855,127 | -0.78(-7.07%) |
Nov 09, 2020 | 12.10 | 12.35 | 10.88 | 11.03 | 5,887,314 | -0.32(-2.82%) |
Nov 06, 2020 | 11.31 | 11.75 | 11.16 | 11.35 | 5,926,500 | +0.76(+7.18%) |
Nov 05, 2020 | 10.21 | 10.72 | 10.21 | 10.59 | 3,410,634 | +0.51(+5.06%) |
Nov 04, 2020 | 9.500 | 10.33 | 9.340 | 10.08 | 2,836,991 | +0.70(+7.46%) |
Nov 03, 2020 | 9.340 | 9.440 | 9.200 | 9.380 | 1,794,907 | +0.14(+1.52%) |
Nov 02, 2020 | 9.280 | 9.310 | 9.100 | 9.240 | 1,370,873 | +0.21(+2.33%) |
Oct 30, 2020 | 9.510 | 9.550 | 8.680 | 9.030 | 1,865,100 | -0.66(-6.81%) |
Oct 29, 2020 | 9.300 | 9.830 | 9.150 | 9.690 | 1,594,639 | +0.54(+5.90%) |
Oct 28, 2020 | 9.220 | 9.330 | 8.950 | 9.150 | 1,751,964 | -0.47(-4.89%) |
Oct 27, 2020 | 9.430 | 9.690 | 9.320 | 9.620 | 1,592,079 | +0.21(+2.23%) |
Oct 26, 2020 | 9.700 | 9.750 | 9.080 | 9.410 | 2,600,294 | -0.39(-4.03%) |
Oct 23, 2020 | 9.750 | 10.03 | 9.590 | 9.805 | 2,432,100 | +0.20(+2.03%) |
Oct 22, 2020 | 9.500 | 9.740 | 9.290 | 9.610 | 1,427,501 | +0.10(+1.05%) |
Oct 21, 2020 | 9.150 | 9.610 | 9.080 | 9.510 | 2,480,657 | +0.41(+4.51%) |
Oct 20, 2020 | 9.360 | 9.420 | 8.910 | 9.100 | 2,239,538 | -0.21(-2.26%) |
Oct 19, 2020 | 8.850 | 9.400 | 8.650 | 9.310 | 3,678,488 | +0.57(+6.52%) |
Oct 16, 2020 | 8.660 | 8.900 | 8.460 | 8.740 | 2,172,200 | +0.11(+1.27%) |
Oct 15, 2020 | 8.970 | 9.120 | 8.380 | 8.630 | 3,893,593 | -0.68(-7.30%) |
Oct 14, 2020 | 9.500 | 9.680 | 8.610 | 9.310 | 6,964,255 | +0.21(+2.31%) |
Oct 13, 2020 | 8.260 | 9.230 | 8.190 | 9.100 | 4,466,170 | +0.81(+9.77%) |
Oct 12, 2020 | 8.260 | 8.300 | 8.070 | 8.290 | 1,438,970 | +0.18(+2.22%) |
Oct 09, 2020 | 8.200 | 8.380 | 8.070 | 8.110 | 1,031,800 | -0.09(-1.04%) |
Oct 08, 2020 | 8.530 | 8.530 | 7.930 | 8.195 | 2,177,024 | -0.09(-1.15%) |
Oct 07, 2020 | 8.140 | 8.830 | 8.130 | 8.290 | 2,911,269 | +0.30(+3.75%) |
Oct 06, 2020 | 8.390 | 8.390 | 7.780 | 7.990 | 3,006,077 | -0.32(-3.85%) |
Oct 05, 2020 | 7.580 | 8.460 | 7.530 | 8.310 | 4,398,926 | +0.78(+10.36%) |
Oct 02, 2020 | 6.800 | 7.540 | 6.730 | 7.530 | 2,545,700 | +0.30(+4.15%) |
Oct 01, 2020 | 6.880 | 7.340 | 6.860 | 7.230 | 2,427,879 | +0.28(+4.03%) |
Sep 30, 2020 | 6.680 | 6.950 | 6.660 | 6.950 | 2,083,490 | +0.28(+4.20%) |
Sep 29, 2020 | 6.730 | 6.980 | 6.610 | 6.670 | 1,743,890 | +0.01(+0.15%) |
Sep 28, 2020 | 6.510 | 6.700 | 6.500 | 6.660 | 1,137,034 | +0.20(+3.10%) |
Sep 25, 2020 | 6.170 | 6.565 | 6.130 | 6.460 | 1,253,600 | +0.25(+4.03%) |
Sep 24, 2020 | 6.230 | 6.390 | 6.070 | 6.210 | 1,659,975 | -0.09(-1.43%) |
Sep 23, 2020 | 6.480 | 6.550 | 6.160 | 6.300 | 3,194,110 | -0.18(-2.78%) |
Sep 22, 2020 | 6.160 | 6.530 | 6.100 | 6.480 | 1,865,435 | +0.35(+5.71%) |
Sep 21, 2020 | 6.060 | 6.130 | 5.880 | 6.130 | 1,562,531 | -0.11(-1.76%) |
Sep 18, 2020 | 6.350 | 6.370 | 6.100 | 6.240 | 2,528,100 | -0.01(-0.16%) |
Sep 17, 2020 | 6.260 | 6.370 | 6.050 | 6.250 | 1,948,493 | -0.16(-2.50%) |
Sep 16, 2020 | 6.170 | 6.600 | 6.090 | 6.410 | 3,418,658 | +0.53(+9.01%) |
Sep 15, 2020 | 5.830 | 5.880 | 5.640 | 5.880 | 2,600,543 | +0.21(+3.80%) |
Sep 14, 2020 | 5.750 | 5.850 | 5.610 | 5.665 | 1,626,512 | -0.01(-0.26%) |
Sep 11, 2020 | 5.970 | 6.020 | 5.570 | 5.680 | 4,177,100 | -0.22(-3.73%) |
Sep 10, 2020 | 6.470 | 6.660 | 5.880 | 5.900 | 3,522,849 | -0.63(-9.65%) |
Sep 09, 2020 | 6.500 | 6.610 | 6.370 | 6.530 | 2,295,519 | +0.13(+2.03%) |
Sep 08, 2020 | 6.660 | 6.740 | 6.390 | 6.400 | 1,916,727 | -0.35(-5.19%) |
Sep 04, 2020 | 7.230 | 7.310 | 6.600 | 6.750 | 2,701,100 | -0.43(-5.99%) |
Sep 03, 2020 | 7.710 | 7.720 | 7.110 | 7.180 | 2,045,591 | -0.37(-4.90%) |
Sep 02, 2020 | 7.590 | 7.710 | 7.350 | 7.550 | 1,465,094 | +0.06(+0.80%) |