Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.560 | 8.570 | 8.080 | 8.220 | 1,575,870 | -0.28(-3.29%) |
Nov 27, 2020 | 8.470 | 8.560 | 8.420 | 8.500 | 703,229 | +0.10(+1.19%) |
Nov 26, 2020 | 8.440 | 8.460 | 8.290 | 8.400 | 412,668 | +0.10(+1.20%) |
Nov 25, 2020 | 8.310 | 8.470 | 8.160 | 8.300 | 1,463,823 | +0.03(+0.36%) |
Nov 24, 2020 | 8.090 | 8.300 | 8.080 | 8.270 | 1,505,354 | +0.33(+4.16%) |
Nov 23, 2020 | 7.840 | 8.110 | 7.820 | 7.940 | 1,171,696 | +0.17(+2.19%) |
Nov 20, 2020 | 7.550 | 7.810 | 7.550 | 7.770 | 1,102,221 | +0.23(+3.05%) |
Nov 19, 2020 | 7.420 | 7.680 | 7.400 | 7.540 | 1,064,582 | +0.07(+0.94%) |
Nov 18, 2020 | 7.520 | 7.580 | 7.400 | 7.470 | 1,001,599 | -0.05(-0.66%) |
Nov 17, 2020 | 7.330 | 7.570 | 7.330 | 7.520 | 1,164,245 | +0.08(+1.08%) |
Nov 16, 2020 | 7.170 | 7.460 | 7.160 | 7.440 | 1,509,728 | +0.45(+6.44%) |
Nov 13, 2020 | 6.830 | 7.100 | 6.810 | 6.990 | 948,324 | +0.24(+3.56%) |
Nov 12, 2020 | 6.750 | 6.940 | 6.720 | 6.750 | 536,622 | +0.01(+0.15%) |
Nov 11, 2020 | 6.740 | 6.780 | 6.590 | 6.740 | 1,159,127 | -0.04(-0.59%) |
Nov 10, 2020 | 6.940 | 7.000 | 6.770 | 6.780 | 1,093,408 | -0.15(-2.16%) |
Nov 09, 2020 | 7.080 | 7.310 | 6.740 | 6.930 | 1,476,524 | -0.05(-0.72%) |
Nov 06, 2020 | 6.750 | 7.050 | 6.740 | 6.980 | 1,415,275 | +0.28(+4.18%) |
Nov 05, 2020 | 6.580 | 6.810 | 6.570 | 6.700 | 892,326 | +0.29(+4.52%) |
Nov 04, 2020 | 6.740 | 6.800 | 6.360 | 6.410 | 1,533,127 | -0.13(-1.99%) |
Nov 03, 2020 | 6.190 | 6.560 | 6.160 | 6.540 | 925,625 | +0.48(+7.92%) |
Nov 02, 2020 | 6.100 | 6.180 | 5.990 | 6.060 | 848,197 | +0.05(+0.83%) |
Oct 30, 2020 | 6.010 | 6.020 | 5.860 | 6.010 | 927,250 | +0.00(+0.00%) |
Oct 29, 2020 | 5.820 | 6.030 | 5.790 | 6.010 | 944,438 | +0.16(+2.74%) |
Oct 28, 2020 | 6.160 | 6.200 | 5.830 | 5.850 | 1,310,104 | -0.51(-8.02%) |
Oct 27, 2020 | 6.500 | 6.510 | 6.290 | 6.360 | 1,145,020 | -0.15(-2.30%) |
Oct 26, 2020 | 6.570 | 6.680 | 6.410 | 6.510 | 813,820 | -0.20(-2.98%) |
Oct 23, 2020 | 6.760 | 6.790 | 6.550 | 6.710 | 1,503,349 | +0.05(+0.75%) |
Oct 22, 2020 | 6.650 | 6.740 | 6.480 | 6.660 | 1,806,020 | -0.09(-1.33%) |
Oct 21, 2020 | 6.400 | 6.790 | 6.350 | 6.750 | 2,215,400 | +0.42(+6.64%) |
Oct 20, 2020 | 6.050 | 6.390 | 6.040 | 6.330 | 1,254,606 | +0.37(+6.21%) |
Oct 19, 2020 | 6.130 | 6.310 | 5.950 | 5.960 | 1,030,224 | -0.09(-1.49%) |
Oct 16, 2020 | 6.020 | 6.100 | 5.900 | 6.050 | 814,672 | +0.00(+0.00%) |
Oct 15, 2020 | 5.910 | 6.070 | 5.890 | 6.050 | 544,989 | +0.00(+0.00%) |
Oct 14, 2020 | 5.930 | 6.100 | 5.830 | 6.050 | 838,534 | +0.16(+2.72%) |
Oct 13, 2020 | 5.560 | 5.930 | 5.560 | 5.890 | 1,016,235 | -0.15(-2.48%) |
Oct 09, 2020 | 6.040 | 6.040 | 6.040 | 0 | +0.25(+4.32%) | |
Oct 08, 2020 | 5.700 | 5.840 | 5.600 | 5.790 | 1,334,944 | +0.14(+2.48%) |
Oct 07, 2020 | 5.710 | 5.830 | 5.640 | 5.650 | 774,227 | +0.07(+1.25%) |
Oct 06, 2020 | 5.990 | 5.990 | 5.550 | 5.580 | 743,196 | -0.34(-5.74%) |
Oct 05, 2020 | 5.590 | 5.960 | 5.590 | 5.920 | 1,171,933 | +0.35(+6.28%) |
Oct 02, 2020 | 5.490 | 5.630 | 5.410 | 5.570 | 518,259 | -0.01(-0.18%) |
Oct 01, 2020 | 5.600 | 5.690 | 5.490 | 5.580 | 1,322,544 | -0.05(-0.89%) |
Sep 30, 2020 | 5.560 | 5.700 | 5.550 | 5.630 | 1,305,858 | +0.10(+1.81%) |
Sep 29, 2020 | 5.450 | 5.570 | 5.350 | 5.530 | 831,922 | +0.06(+1.10%) |
Sep 28, 2020 | 5.400 | 5.480 | 5.340 | 5.470 | 1,421,981 | +0.16(+3.01%) |
Sep 25, 2020 | 5.200 | 5.340 | 5.160 | 5.310 | 897,645 | +0.06(+1.14%) |
Sep 24, 2020 | 5.160 | 5.330 | 5.110 | 5.250 | 1,098,008 | -0.01(-0.19%) |
Sep 23, 2020 | 5.630 | 5.640 | 5.240 | 5.260 | 1,121,802 | -0.41(-7.23%) |
Sep 22, 2020 | 5.750 | 5.780 | 5.610 | 5.670 | 634,662 | -0.01(-0.18%) |
Sep 21, 2020 | 6.130 | 6.130 | 5.630 | 5.680 | 1,462,916 | -0.56(-8.97%) |
Sep 18, 2020 | 6.210 | 6.340 | 6.170 | 6.240 | 1,502,492 | +0.03(+0.48%) |
Sep 17, 2020 | 5.980 | 6.260 | 5.820 | 6.210 | 1,476,669 | +0.12(+1.97%) |
Sep 16, 2020 | 6.070 | 6.100 | 6.000 | 6.090 | 1,061,341 | +0.08(+1.33%) |
Sep 15, 2020 | 6.080 | 6.130 | 5.970 | 6.010 | 814,452 | -0.02(-0.33%) |
Sep 14, 2020 | 6.060 | 6.080 | 5.950 | 6.030 | 657,802 | +0.05(+0.84%) |
Sep 11, 2020 | 5.890 | 6.080 | 5.840 | 5.980 | 1,064,722 | +0.17(+2.93%) |
Sep 10, 2020 | 5.920 | 5.950 | 5.760 | 5.810 | 735,170 | -0.07(-1.19%) |
Sep 09, 2020 | 5.790 | 5.910 | 5.760 | 5.880 | 641,381 | +0.19(+3.34%) |
Sep 08, 2020 | 5.700 | 5.760 | 5.600 | 5.690 | 835,264 | -0.20(-3.40%) |
Sep 04, 2020 | 5.890 | 5.890 | 5.890 | 0 | +0.19(+3.33%) | |
Sep 03, 2020 | 5.860 | 5.890 | 5.550 | 5.700 | 1,027,920 | -0.22(-3.72%) |
Sep 02, 2020 | 6.090 | 6.110 | 5.850 | 5.920 | 832,337 | -0.19(-3.11%) |