Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.650 | 9.380 | 8.600 | 9.150 | 6,635,248 | +0.57(+6.64%) |
Nov 27, 2020 | 8.700 | 8.890 | 8.220 | 8.580 | 2,640,700 | -0.06(-0.69%) |
Nov 25, 2020 | 8.280 | 8.950 | 8.160 | 8.640 | 5,188,800 | +0.24(+2.86%) |
Nov 24, 2020 | 7.800 | 8.410 | 7.790 | 8.400 | 4,572,504 | +0.72(+9.38%) |
Nov 23, 2020 | 7.500 | 7.730 | 7.441 | 7.680 | 2,170,977 | +0.26(+3.50%) |
Nov 20, 2020 | 7.480 | 7.640 | 7.360 | 7.420 | 2,205,000 | -0.13(-1.72%) |
Nov 19, 2020 | 7.070 | 7.570 | 7.010 | 7.550 | 3,905,389 | +0.46(+6.49%) |
Nov 18, 2020 | 7.240 | 7.310 | 7.080 | 7.090 | 2,224,339 | -0.10(-1.39%) |
Nov 17, 2020 | 7.010 | 7.200 | 6.890 | 7.190 | 2,363,093 | +0.08(+1.13%) |
Nov 16, 2020 | 7.370 | 7.420 | 7.080 | 7.110 | 2,288,587 | -0.09(-1.25%) |
Nov 13, 2020 | 7.470 | 7.490 | 6.980 | 7.200 | 2,938,300 | -0.17(-2.31%) |
Nov 12, 2020 | 7.140 | 7.470 | 6.960 | 7.370 | 2,937,729 | +0.12(+1.66%) |
Nov 11, 2020 | 7.380 | 7.380 | 6.990 | 7.250 | 3,084,805 | -0.06(-0.82%) |
Nov 10, 2020 | 7.450 | 7.740 | 7.020 | 7.310 | 4,971,023 | +0.44(+6.40%) |
Nov 09, 2020 | 6.610 | 7.100 | 6.480 | 6.870 | 5,952,675 | +0.63(+10.10%) |
Nov 06, 2020 | 6.540 | 6.990 | 6.110 | 6.240 | 4,234,300 | -0.34(-5.17%) |
Nov 05, 2020 | 5.960 | 6.560 | 5.960 | 6.580 | 4,113,239 | +0.67(+11.34%) |
Nov 04, 2020 | 6.210 | 6.280 | 5.730 | 5.910 | 4,038,460 | -0.33(-5.29%) |
Nov 03, 2020 | 6.300 | 6.330 | 6.000 | 6.240 | 3,698,699 | +0.49(+8.52%) |
Nov 02, 2020 | 5.810 | 5.860 | 5.610 | 5.750 | 2,076,343 | +0.06(+1.05%) |
Oct 30, 2020 | 6.040 | 6.080 | 5.560 | 5.690 | 3,535,500 | -0.41(-6.72%) |
Oct 29, 2020 | 6.020 | 6.150 | 5.880 | 6.100 | 3,331,386 | +0.12(+2.01%) |
Oct 28, 2020 | 6.100 | 6.170 | 5.900 | 5.980 | 3,562,402 | -0.34(-5.38%) |
Oct 27, 2020 | 6.500 | 6.660 | 6.290 | 6.320 | 2,823,084 | -0.06(-0.94%) |
Oct 26, 2020 | 7.400 | 7.500 | 6.350 | 6.380 | 8,603,887 | -1.28(-16.71%) |
Oct 23, 2020 | 8.360 | 8.375 | 7.600 | 7.660 | 5,300,800 | -0.57(-6.93%) |
Oct 22, 2020 | 7.560 | 8.580 | 7.530 | 8.230 | 9,543,763 | +0.71(+9.44%) |
Oct 21, 2020 | 7.180 | 7.560 | 7.170 | 7.520 | 4,713,980 | +0.38(+5.32%) |
Oct 20, 2020 | 7.090 | 7.160 | 6.990 | 7.140 | 3,945,579 | +0.19(+2.73%) |
Oct 19, 2020 | 6.890 | 7.180 | 6.800 | 6.950 | 5,327,909 | +0.18(+2.66%) |
Oct 16, 2020 | 6.750 | 6.890 | 6.585 | 6.770 | 2,928,800 | +0.10(+1.50%) |
Oct 15, 2020 | 6.390 | 6.690 | 6.380 | 6.670 | 2,177,344 | +0.13(+1.99%) |
Oct 14, 2020 | 6.610 | 6.730 | 6.520 | 6.540 | 1,927,681 | -0.09(-1.36%) |
Oct 13, 2020 | 6.620 | 6.710 | 6.460 | 6.630 | 2,856,547 | -0.12(-1.78%) |
Oct 12, 2020 | 6.800 | 6.920 | 6.597 | 6.750 | 4,650,223 | +0.06(+0.90%) |
Oct 09, 2020 | 6.700 | 6.980 | 6.520 | 6.690 | 6,296,000 | +0.30(+4.69%) |
Oct 08, 2020 | 6.400 | 6.520 | 6.170 | 6.390 | 8,421,973 | +0.03(+0.47%) |
Oct 07, 2020 | 5.450 | 6.490 | 5.450 | 6.360 | 24,234,914 | +0.99(+18.44%) |
Oct 06, 2020 | 5.060 | 5.620 | 5.050 | 5.370 | 5,564,576 | +0.38(+7.62%) |
Oct 05, 2020 | 4.910 | 5.030 | 4.900 | 4.990 | 1,218,932 | +0.12(+2.46%) |
Oct 02, 2020 | 4.750 | 4.899 | 4.672 | 4.870 | 1,739,500 | -0.01(-0.20%) |
Oct 01, 2020 | 4.940 | 4.980 | 4.830 | 4.880 | 1,534,883 | -0.03(-0.61%) |
Sep 30, 2020 | 4.930 | 5.130 | 4.860 | 4.910 | 2,021,816 | -0.01(-0.20%) |
Sep 29, 2020 | 4.840 | 5.070 | 4.770 | 4.920 | 2,383,063 | +0.13(+2.71%) |
Sep 28, 2020 | 4.740 | 4.950 | 4.740 | 4.790 | 1,908,356 | +0.14(+3.01%) |
Sep 25, 2020 | 4.660 | 4.725 | 4.620 | 4.650 | 2,181,200 | -0.01(-0.21%) |
Sep 24, 2020 | 4.700 | 4.815 | 4.600 | 4.660 | 2,351,972 | -0.07(-1.48%) |
Sep 23, 2020 | 4.980 | 5.030 | 4.700 | 4.730 | 2,923,442 | -0.25(-5.02%) |
Sep 22, 2020 | 5.020 | 5.080 | 4.880 | 4.980 | 2,181,074 | -0.03(-0.60%) |
Sep 21, 2020 | 5.150 | 5.200 | 4.940 | 5.010 | 3,733,192 | -0.31(-5.83%) |
Sep 18, 2020 | 5.250 | 5.330 | 5.165 | 5.320 | 5,416,500 | +0.11(+2.11%) |
Sep 17, 2020 | 5.250 | 5.290 | 5.170 | 5.210 | 1,802,367 | -0.13(-2.43%) |
Sep 16, 2020 | 5.380 | 5.440 | 5.300 | 5.340 | 1,652,046 | +0.07(+1.33%) |
Sep 15, 2020 | 5.370 | 5.440 | 5.250 | 5.270 | 1,286,264 | -0.07(-1.31%) |
Sep 14, 2020 | 5.270 | 5.360 | 5.230 | 5.340 | 1,690,544 | +0.12(+2.30%) |
Sep 11, 2020 | 5.360 | 5.370 | 5.210 | 5.220 | 1,848,900 | -0.11(-2.06%) |
Sep 10, 2020 | 5.390 | 5.570 | 5.310 | 5.330 | 2,239,946 | -0.07(-1.30%) |
Sep 09, 2020 | 5.330 | 5.480 | 5.280 | 5.400 | 2,014,803 | +0.20(+3.85%) |
Sep 08, 2020 | 5.300 | 5.350 | 5.160 | 5.200 | 2,543,383 | -0.21(-3.88%) |
Sep 04, 2020 | 5.450 | 5.560 | 5.220 | 5.410 | 2,542,600 | +0.00(+0.00%) |
Sep 03, 2020 | 5.520 | 5.560 | 5.270 | 5.410 | 2,558,228 | -0.19(-3.39%) |
Sep 02, 2020 | 5.400 | 5.690 | 5.390 | 5.600 | 3,256,831 | +0.24(+4.48%) |