Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.100 | 6.240 | 5.710 | 5.760 | 2,023,266 | -0.24(-4.00%) |
Nov 27, 2020 | 5.800 | 6.140 | 5.790 | 6.000 | 1,256,500 | +0.30(+5.26%) |
Nov 25, 2020 | 5.570 | 5.770 | 5.500 | 5.700 | 1,075,100 | +0.18(+3.26%) |
Nov 24, 2020 | 5.530 | 5.550 | 5.350 | 5.520 | 1,910,693 | +0.02(+0.36%) |
Nov 23, 2020 | 5.390 | 5.550 | 5.310 | 5.500 | 1,088,659 | +0.06(+1.10%) |
Nov 20, 2020 | 5.370 | 5.460 | 5.210 | 5.440 | 1,309,300 | +0.07(+1.30%) |
Nov 19, 2020 | 5.420 | 5.505 | 5.300 | 5.370 | 914,420 | +0.05(+0.94%) |
Nov 18, 2020 | 5.640 | 5.660 | 5.300 | 5.320 | 2,224,738 | -0.29(-5.17%) |
Nov 17, 2020 | 5.570 | 5.650 | 5.470 | 5.610 | 1,386,682 | -0.01(-0.18%) |
Nov 16, 2020 | 5.670 | 5.760 | 5.460 | 5.620 | 1,705,066 | +0.00(+0.00%) |
Nov 13, 2020 | 5.590 | 5.740 | 5.390 | 5.620 | 1,365,800 | +0.08(+1.44%) |
Nov 12, 2020 | 5.400 | 5.640 | 5.320 | 5.540 | 1,749,540 | +0.19(+3.55%) |
Nov 11, 2020 | 5.440 | 5.520 | 5.180 | 5.350 | 2,456,261 | -0.13(-2.37%) |
Nov 10, 2020 | 5.700 | 5.820 | 5.340 | 5.480 | 2,707,592 | -0.09(-1.62%) |
Nov 09, 2020 | 5.080 | 5.680 | 5.040 | 5.570 | 7,407,082 | +0.70(+14.37%) |
Nov 06, 2020 | 6.300 | 6.350 | 4.780 | 4.870 | 21,650,200 | -11.03(-69.37%) |
Nov 05, 2020 | 16.26 | 16.40 | 15.66 | 15.90 | 175,985 | -0.14(-0.87%) |
Nov 04, 2020 | 15.00 | 16.36 | 14.95 | 16.04 | 444,120 | +1.16(+7.80%) |
Nov 03, 2020 | 14.89 | 15.09 | 14.17 | 14.88 | 430,026 | +0.13(+0.88%) |
Nov 02, 2020 | 14.70 | 14.97 | 14.13 | 14.75 | 265,044 | +0.01(+0.07%) |
Oct 30, 2020 | 14.96 | 14.96 | 14.20 | 14.74 | 240,400 | -0.25(-1.67%) |
Oct 29, 2020 | 15.01 | 15.49 | 14.66 | 14.99 | 275,758 | +0.07(+0.47%) |
Oct 28, 2020 | 14.51 | 15.68 | 14.45 | 14.92 | 452,348 | +0.11(+0.74%) |
Oct 27, 2020 | 14.49 | 15.09 | 14.31 | 14.81 | 389,413 | +0.27(+1.86%) |
Oct 26, 2020 | 14.73 | 15.14 | 14.22 | 14.54 | 249,318 | -0.33(-2.22%) |
Oct 23, 2020 | 15.29 | 15.40 | 14.52 | 14.87 | 268,800 | -0.55(-3.57%) |
Oct 22, 2020 | 15.20 | 15.84 | 15.20 | 15.42 | 249,588 | -0.06(-0.39%) |
Oct 21, 2020 | 15.27 | 15.74 | 14.90 | 15.48 | 287,864 | +0.13(+0.85%) |
Oct 20, 2020 | 15.55 | 15.98 | 14.62 | 15.35 | 308,960 | -0.20(-1.29%) |
Oct 19, 2020 | 16.50 | 16.62 | 15.42 | 15.55 | 229,452 | -0.07(-0.45%) |
Oct 16, 2020 | 15.32 | 15.93 | 15.23 | 15.62 | 153,300 | +0.20(+1.30%) |
Oct 15, 2020 | 15.14 | 15.51 | 14.91 | 15.42 | 115,620 | -0.02(-0.13%) |
Oct 14, 2020 | 15.84 | 16.00 | 15.23 | 15.44 | 169,875 | -0.29(-1.84%) |
Oct 13, 2020 | 15.41 | 15.86 | 15.39 | 15.73 | 215,631 | +0.20(+1.29%) |
Oct 12, 2020 | 15.50 | 15.64 | 15.08 | 15.53 | 118,426 | +0.11(+0.71%) |
Oct 09, 2020 | 15.74 | 15.84 | 15.21 | 15.42 | 146,500 | -0.25(-1.60%) |
Oct 08, 2020 | 15.96 | 15.96 | 15.42 | 15.67 | 172,532 | -0.06(-0.38%) |
Oct 07, 2020 | 16.26 | 16.38 | 15.48 | 15.73 | 234,637 | -0.52(-3.20%) |
Oct 06, 2020 | 17.05 | 17.20 | 15.98 | 16.25 | 206,661 | -0.74(-4.36%) |
Oct 05, 2020 | 16.66 | 17.50 | 16.57 | 16.99 | 261,456 | +0.46(+2.78%) |
Oct 02, 2020 | 16.92 | 17.15 | 16.35 | 16.53 | 187,500 | -0.76(-4.40%) |
Oct 01, 2020 | 16.48 | 17.29 | 16.22 | 17.29 | 267,328 | +0.85(+5.17%) |
Sep 30, 2020 | 16.28 | 16.94 | 16.28 | 16.44 | 237,700 | +0.19(+1.17%) |
Sep 29, 2020 | 16.05 | 16.63 | 16.01 | 16.25 | 135,243 | +0.09(+0.56%) |
Sep 28, 2020 | 16.39 | 16.53 | 16.02 | 16.16 | 138,584 | -0.08(-0.49%) |
Sep 25, 2020 | 15.03 | 16.36 | 14.90 | 16.24 | 270,700 | +1.16(+7.69%) |
Sep 24, 2020 | 15.87 | 15.99 | 14.72 | 15.08 | 204,936 | -1.01(-6.28%) |
Sep 23, 2020 | 17.01 | 17.35 | 16.01 | 16.09 | 356,299 | -0.91(-5.35%) |
Sep 22, 2020 | 17.38 | 17.38 | 16.63 | 17.00 | 271,651 | -0.30(-1.76%) |
Sep 21, 2020 | 17.24 | 17.54 | 16.81 | 17.30 | 498,883 | -0.14(-0.77%) |
Sep 18, 2020 | 18.23 | 18.30 | 16.97 | 17.44 | 919,600 | -0.56(-3.11%) |
Sep 17, 2020 | 17.70 | 18.49 | 17.63 | 18.00 | 203,194 | -0.02(-0.11%) |
Sep 16, 2020 | 17.91 | 18.60 | 17.79 | 18.02 | 218,768 | +0.25(+1.41%) |
Sep 15, 2020 | 17.84 | 18.53 | 17.59 | 17.77 | 276,262 | +0.20(+1.14%) |
Sep 14, 2020 | 17.53 | 17.88 | 17.12 | 17.57 | 585,471 | +0.34(+1.97%) |
Sep 11, 2020 | 17.34 | 17.72 | 16.77 | 17.23 | 400,300 | -0.35(-1.99%) |
Sep 10, 2020 | 18.20 | 18.29 | 17.21 | 17.58 | 391,845 | -0.58(-3.19%) |
Sep 09, 2020 | 18.02 | 18.44 | 17.75 | 18.16 | 227,134 | +0.32(+1.79%) |
Sep 08, 2020 | 18.16 | 18.57 | 17.79 | 17.84 | 192,832 | -0.93(-4.95%) |
Sep 04, 2020 | 19.24 | 19.30 | 18.12 | 18.77 | 141,500 | -0.38(-1.98%) |
Sep 03, 2020 | 19.92 | 19.92 | 18.52 | 19.15 | 183,628 | -0.83(-4.15%) |
Sep 02, 2020 | 20.10 | 20.36 | 19.50 | 19.98 | 169,543 | -0.16(-0.79%) |