Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.95 | 12.09 | 10.30 | 11.19 | 1,766,877 | -0.72(-6.05%) |
Nov 27, 2020 | 12.85 | 12.85 | 11.55 | 11.91 | 1,786,200 | +0.40(+3.48%) |
Nov 25, 2020 | 10.65 | 12.49 | 10.40 | 11.51 | 3,867,100 | -0.37(-3.11%) |
Nov 24, 2020 | 16.07 | 16.18 | 11.61 | 11.88 | 14,189,256 | +1.16(+10.82%) |
Nov 23, 2020 | 10.57 | 11.43 | 10.14 | 10.72 | 5,860,447 | +1.16(+12.13%) |
Nov 20, 2020 | 8.580 | 11.03 | 8.500 | 9.560 | 10,776,300 | +0.84(+9.63%) |
Nov 19, 2020 | 8.010 | 8.820 | 7.910 | 8.720 | 2,606,079 | +0.75(+9.41%) |
Nov 18, 2020 | 8.150 | 8.360 | 7.830 | 7.970 | 1,310,651 | -0.28(-3.39%) |
Nov 17, 2020 | 8.330 | 8.490 | 8.010 | 8.250 | 1,401,166 | -0.45(-5.17%) |
Nov 16, 2020 | 8.100 | 8.770 | 7.900 | 8.700 | 2,728,277 | +0.83(+10.55%) |
Nov 13, 2020 | 7.920 | 8.250 | 7.750 | 7.870 | 2,351,800 | +0.14(+1.81%) |
Nov 12, 2020 | 7.570 | 7.900 | 7.400 | 7.730 | 966,053 | +0.06(+0.78%) |
Nov 11, 2020 | 7.680 | 7.800 | 7.520 | 7.670 | 440,205 | -0.04(-0.52%) |
Nov 10, 2020 | 7.900 | 7.990 | 7.330 | 7.710 | 818,036 | -0.20(-2.53%) |
Nov 09, 2020 | 8.560 | 8.580 | 7.800 | 7.910 | 1,511,231 | +0.07(+0.89%) |
Nov 06, 2020 | 7.970 | 8.020 | 7.780 | 7.840 | 665,600 | -0.23(-2.85%) |
Nov 05, 2020 | 7.970 | 8.080 | 7.730 | 8.070 | 1,388,240 | +0.17(+2.15%) |
Nov 04, 2020 | 7.950 | 8.080 | 7.640 | 7.900 | 903,183 | -0.02(-0.25%) |
Nov 03, 2020 | 7.800 | 8.480 | 7.700 | 7.920 | 1,483,236 | +0.13(+1.67%) |
Nov 02, 2020 | 8.210 | 8.220 | 7.730 | 7.790 | 774,062 | -0.06(-0.76%) |
Oct 30, 2020 | 8.380 | 8.580 | 7.840 | 7.850 | 896,000 | -0.62(-7.32%) |
Oct 29, 2020 | 8.760 | 8.800 | 8.390 | 8.470 | 826,616 | -0.30(-3.42%) |
Oct 28, 2020 | 8.270 | 9.100 | 8.120 | 8.770 | 1,464,797 | -0.05(-0.57%) |
Oct 27, 2020 | 9.730 | 9.780 | 8.390 | 8.820 | 19,163,856 | +0.88(+11.08%) |
Oct 26, 2020 | 8.040 | 8.190 | 7.710 | 7.940 | 639,286 | -0.36(-4.34%) |
Oct 23, 2020 | 7.900 | 8.450 | 7.770 | 8.300 | 1,089,000 | +0.13(+1.59%) |
Oct 22, 2020 | 8.010 | 8.350 | 7.410 | 8.170 | 1,953,616 | +0.16(+2.00%) |
Oct 21, 2020 | 8.630 | 8.660 | 7.900 | 8.010 | 2,165,286 | -0.69(-7.93%) |
Oct 20, 2020 | 9.212 | 9.350 | 8.700 | 8.700 | 1,662,347 | -0.52(-5.64%) |
Oct 19, 2020 | 8.510 | 9.370 | 8.200 | 9.220 | 1,945,227 | +0.43(+4.89%) |
Oct 16, 2020 | 8.500 | 9.150 | 8.050 | 8.790 | 5,230,400 | -0.35(-3.83%) |
Oct 15, 2020 | 12.16 | 12.38 | 8.930 | 9.140 | 59,136,016 | +1.96(+27.30%) |
Oct 14, 2020 | 7.350 | 7.540 | 7.110 | 7.180 | 1,507,765 | -0.20(-2.71%) |
Oct 13, 2020 | 7.060 | 7.670 | 6.800 | 7.380 | 2,264,368 | +0.28(+3.94%) |
Oct 12, 2020 | 7.760 | 7.790 | 7.000 | 7.100 | 2,061,749 | -0.31(-4.18%) |
Oct 09, 2020 | 7.860 | 7.890 | 7.260 | 7.410 | 2,496,300 | -0.69(-8.52%) |
Oct 08, 2020 | 8.450 | 8.700 | 7.580 | 8.100 | 3,716,552 | -0.25(-2.99%) |
Oct 07, 2020 | 8.890 | 9.090 | 8.000 | 8.350 | 8,015,466 | +0.58(+7.46%) |
Oct 06, 2020 | 7.000 | 8.670 | 6.870 | 7.770 | 15,645,933 | +0.91(+13.27%) |
Oct 05, 2020 | 5.980 | 7.540 | 5.860 | 6.860 | 17,651,280 | +1.18(+20.77%) |
Oct 02, 2020 | 5.550 | 6.380 | 5.500 | 5.680 | 8,758,500 | -0.03(-0.53%) |
Oct 01, 2020 | 6.200 | 6.220 | 5.350 | 5.710 | 5,230,718 | -1.49(-20.69%) |
Sep 30, 2020 | 8.000 | 9.750 | 7.200 | 7.200 | 13,873,716 | -0.26(-3.49%) |
Sep 29, 2020 | 9.220 | 9.500 | 7.200 | 7.460 | 3,732,052 | -2.78(-27.15%) |
Sep 28, 2020 | 9.900 | 12.00 | 9.050 | 10.24 | 10,944,512 | +0.25(+2.50%) |
Sep 25, 2020 | 9.620 | 12.90 | 8.990 | 9.990 | 20,799,800 | -3.11(-23.74%) |
Sep 24, 2020 | 27.10 | 28.71 | 12.50 | 13.10 | 29,495,394 | -6.50(-33.16%) |
Sep 23, 2020 | 3.540 | 46.67 | 3.300 | 19.60 | 347,782,752 | +18.55(+1766.67%) |
Sep 22, 2020 | 1.080 | 1.090 | 0.9700 | 1.050 | 171,143 | -0.02(-1.87%) |
Sep 21, 2020 | 1.130 | 1.130 | 1.070 | 1.070 | 50,001 | -0.07(-6.14%) |
Sep 18, 2020 | 1.130 | 1.170 | 1.120 | 1.140 | 86,100 | +0.01(+0.88%) |
Sep 17, 2020 | 1.170 | 1.170 | 1.110 | 1.130 | 91,829 | -0.07(-5.83%) |
Sep 16, 2020 | 1.210 | 1.230 | 1.160 | 1.200 | 142,149 | -0.01(-0.83%) |
Sep 15, 2020 | 1.100 | 1.270 | 1.060 | 1.210 | 1,338,902 | +0.15(+14.15%) |
Sep 14, 2020 | 1.010 | 1.150 | 1.000 | 1.060 | 171,596 | +0.05(+4.95%) |
Sep 11, 2020 | 1.060 | 1.070 | 1.000 | 1.010 | 67,300 | +0.00(+0.00%) |
Sep 10, 2020 | 1.030 | 1.050 | 1.010 | 1.010 | 65,250 | -0.02(-1.94%) |
Sep 09, 2020 | 1.020 | 1.120 | 1.000 | 1.030 | 148,252 | +0.02(+1.98%) |
Sep 08, 2020 | 1.020 | 1.070 | 0.9900 | 1.010 | 100,866 | -0.01(-0.98%) |
Sep 04, 2020 | 1.060 | 1.080 | 0.9650 | 1.020 | 89,100 | -0.01(-0.97%) |
Sep 03, 2020 | 1.080 | 1.120 | 1.000 | 1.030 | 129,518 | -0.08(-7.21%) |
Sep 02, 2020 | 1.160 | 1.160 | 1.090 | 1.110 | 117,062 | -0.07(-5.93%) |