Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.16 | 10.17 | 9.888 | 9.998 | 61,791,908 | -0.12(-1.15%) |
Nov 27, 2020 | 9.956 | 10.13 | 9.929 | 10.11 | 48,070,564 | +0.30(+3.01%) |
Nov 25, 2020 | 9.627 | 9.840 | 9.586 | 9.819 | 84,012,256 | +0.20(+2.07%) |
Nov 24, 2020 | 9.119 | 9.641 | 9.105 | 9.620 | 95,443,448 | +0.56(+6.22%) |
Nov 23, 2020 | 8.926 | 9.057 | 8.844 | 9.057 | 71,377,288 | +0.35(+4.02%) |
Nov 20, 2020 | 8.734 | 8.769 | 8.648 | 8.707 | 25,711,606 | -0.05(-0.63%) |
Nov 19, 2020 | 8.617 | 8.779 | 8.597 | 8.762 | 45,638,072 | +0.25(+2.90%) |
Nov 18, 2020 | 8.672 | 8.707 | 8.494 | 8.514 | 36,145,852 | -0.11(-1.27%) |
Nov 17, 2020 | 8.363 | 8.810 | 8.336 | 8.624 | 77,578,832 | +0.34(+4.15%) |
Nov 16, 2020 | 8.054 | 8.288 | 8.006 | 8.281 | 107,923,192 | +0.26(+3.25%) |
Nov 13, 2020 | 7.903 | 8.020 | 7.835 | 8.020 | 49,794,000 | +0.13(+1.65%) |
Nov 12, 2020 | 8.048 | 8.068 | 7.848 | 7.890 | 26,662,658 | -0.24(-2.96%) |
Nov 11, 2020 | 8.102 | 8.151 | 8.034 | 8.130 | 39,672,340 | +0.08(+0.94%) |
Nov 10, 2020 | 8.061 | 8.199 | 7.986 | 8.054 | 59,023,884 | -0.05(-0.59%) |
Nov 09, 2020 | 8.398 | 8.398 | 8.054 | 8.102 | 60,317,128 | +0.02(+0.25%) |
Nov 06, 2020 | 7.896 | 8.120 | 7.883 | 8.082 | 37,717,128 | +0.30(+3.88%) |
Nov 05, 2020 | 7.622 | 7.835 | 7.608 | 7.780 | 36,040,788 | +0.34(+4.52%) |
Nov 04, 2020 | 7.533 | 7.608 | 7.409 | 7.443 | 36,589,064 | -0.10(-1.36%) |
Nov 03, 2020 | 7.505 | 7.574 | 7.450 | 7.546 | 40,551,184 | +0.19(+2.52%) |
Nov 02, 2020 | 7.361 | 7.402 | 7.306 | 7.361 | 14,562,478 | +0.10(+1.42%) |
Oct 30, 2020 | 7.347 | 7.423 | 7.176 | 7.258 | 49,340,932 | -0.14(-1.86%) |
Oct 29, 2020 | 7.189 | 7.471 | 7.134 | 7.395 | 47,426,096 | +0.16(+2.28%) |
Oct 28, 2020 | 7.430 | 7.464 | 7.196 | 7.230 | 39,068,292 | -0.35(-4.62%) |
Oct 27, 2020 | 7.615 | 7.670 | 7.574 | 7.581 | 37,669,884 | -0.07(-0.90%) |
Oct 26, 2020 | 7.732 | 7.759 | 7.581 | 7.649 | 27,284,278 | -0.12(-1.50%) |
Oct 23, 2020 | 7.745 | 7.848 | 7.642 | 7.766 | 42,905,932 | +0.01(+0.09%) |
Oct 22, 2020 | 7.725 | 7.862 | 7.697 | 7.759 | 29,135,136 | +0.03(+0.36%) |
Oct 21, 2020 | 7.622 | 7.787 | 7.594 | 7.732 | 31,068,512 | +0.12(+1.53%) |
Oct 20, 2020 | 7.615 | 7.732 | 7.581 | 7.615 | 25,653,484 | -0.03(-0.36%) |
Oct 19, 2020 | 7.670 | 7.780 | 7.629 | 7.642 | 24,001,290 | +0.03(+0.36%) |
Oct 16, 2020 | 7.704 | 7.718 | 7.615 | 7.615 | 17,287,530 | -0.06(-0.81%) |
Oct 15, 2020 | 7.642 | 7.745 | 7.601 | 7.677 | 24,038,440 | -0.11(-1.41%) |
Oct 14, 2020 | 7.704 | 7.797 | 7.697 | 7.787 | 41,961,748 | +0.09(+1.16%) |
Oct 13, 2020 | 7.560 | 7.752 | 7.533 | 7.697 | 32,710,114 | -0.01(-0.09%) |
Oct 12, 2020 | 7.739 | 7.759 | 7.677 | 7.704 | 21,706,412 | +0.02(+0.27%) |
Oct 09, 2020 | 7.663 | 7.694 | 7.587 | 7.684 | 38,204,416 | +0.10(+1.27%) |
Oct 08, 2020 | 7.381 | 7.594 | 7.354 | 7.587 | 41,289,440 | +0.21(+2.79%) |
Oct 07, 2020 | 7.333 | 7.471 | 7.265 | 7.381 | 44,127,904 | +0.17(+2.38%) |
Oct 06, 2020 | 7.464 | 7.505 | 7.162 | 7.210 | 36,737,136 | -0.17(-2.33%) |
Oct 05, 2020 | 7.258 | 7.406 | 7.230 | 7.381 | 34,041,772 | +0.25(+3.46%) |
Oct 02, 2020 | 7.093 | 7.234 | 7.079 | 7.134 | 36,157,672 | -0.01(-0.19%) |
Oct 01, 2020 | 7.265 | 7.289 | 7.066 | 7.148 | 31,365,880 | -0.12(-1.61%) |
Sep 30, 2020 | 7.251 | 7.368 | 7.189 | 7.265 | 39,763,712 | +0.12(+1.63%) |
Sep 29, 2020 | 7.189 | 7.357 | 7.141 | 7.148 | 41,410,532 | -0.05(-0.76%) |
Sep 28, 2020 | 7.471 | 7.498 | 7.176 | 7.203 | 54,943,224 | -0.17(-2.33%) |
Sep 25, 2020 | 7.203 | 7.388 | 7.203 | 7.375 | 66,974,200 | +0.03(+0.37%) |
Sep 24, 2020 | 7.313 | 7.454 | 7.244 | 7.347 | 107,674,848 | +0.03(+0.47%) |
Sep 23, 2020 | 7.134 | 7.368 | 7.134 | 7.313 | 122,357,648 | +0.01(+0.09%) |
Sep 22, 2020 | 7.402 | 7.409 | 7.196 | 7.306 | 43,017,136 | -0.04(-0.59%) |
Sep 21, 2020 | 7.435 | 7.468 | 7.178 | 7.349 | 62,893,468 | -0.25(-3.30%) |
Sep 18, 2020 | 7.792 | 7.904 | 7.600 | 7.600 | 69,960,232 | -0.24(-3.11%) |
Sep 17, 2020 | 7.528 | 7.884 | 7.521 | 7.845 | 51,727,152 | +0.19(+2.50%) |
Sep 16, 2020 | 7.772 | 7.805 | 7.614 | 7.653 | 32,356,320 | -0.17(-2.11%) |
Sep 15, 2020 | 7.871 | 7.977 | 7.772 | 7.818 | 66,685,368 | +0.06(+0.77%) |
Sep 14, 2020 | 7.838 | 7.838 | 7.660 | 7.759 | 48,774,588 | +0.05(+0.69%) |
Sep 11, 2020 | 7.587 | 7.746 | 7.554 | 7.706 | 69,305,096 | +0.39(+5.32%) |
Sep 10, 2020 | 7.481 | 7.534 | 7.270 | 7.316 | 32,067,994 | -0.16(-2.12%) |
Sep 09, 2020 | 7.501 | 7.528 | 7.409 | 7.475 | 38,940,820 | +0.18(+2.54%) |
Sep 08, 2020 | 7.283 | 7.399 | 7.224 | 7.290 | 38,502,324 | -0.22(-2.99%) |
Sep 04, 2020 | 7.481 | 7.554 | 7.316 | 7.514 | 30,428,170 | +0.09(+1.25%) |
Sep 03, 2020 | 7.442 | 7.574 | 7.330 | 7.422 | 40,931,492 | -0.13(-1.66%) |
Sep 02, 2020 | 7.627 | 7.627 | 7.442 | 7.547 | 38,042,744 | -0.05(-0.61%) |