Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.137 | 8.225 | 7.825 | 7.894 | 1,540,703 | -0.33(-4.03%) |
Nov 27, 2020 | 8.371 | 8.449 | 8.167 | 8.225 | 435,390 | -0.19(-2.20%) |
Nov 25, 2020 | 8.586 | 8.595 | 8.298 | 8.410 | 1,229,416 | -0.28(-3.25%) |
Nov 24, 2020 | 8.508 | 8.878 | 8.469 | 8.693 | 3,178,548 | +0.51(+6.19%) |
Nov 23, 2020 | 8.059 | 8.430 | 8.001 | 8.186 | 1,539,210 | +0.33(+4.22%) |
Nov 20, 2020 | 7.728 | 7.918 | 7.679 | 7.855 | 1,324,437 | +0.06(+0.75%) |
Nov 19, 2020 | 7.660 | 7.913 | 7.621 | 7.796 | 2,031,808 | +0.03(+0.38%) |
Nov 18, 2020 | 7.972 | 8.186 | 7.767 | 7.767 | 1,528,760 | -0.16(-1.97%) |
Nov 17, 2020 | 7.747 | 8.064 | 7.650 | 7.923 | 2,145,283 | -0.01(-0.12%) |
Nov 16, 2020 | 7.903 | 8.167 | 7.699 | 7.933 | 2,320,192 | +0.47(+6.27%) |
Nov 13, 2020 | 6.997 | 7.548 | 6.997 | 7.465 | 1,562,399 | +0.57(+8.19%) |
Nov 12, 2020 | 7.065 | 7.148 | 6.812 | 6.900 | 1,136,432 | -0.33(-4.58%) |
Nov 11, 2020 | 7.406 | 7.406 | 6.997 | 7.231 | 1,163,578 | -0.19(-2.62%) |
Nov 10, 2020 | 6.987 | 7.562 | 6.822 | 7.426 | 3,764,959 | +0.52(+7.48%) |
Nov 09, 2020 | 6.062 | 7.182 | 5.837 | 6.909 | 2,521,464 | +1.69(+32.28%) |
Nov 06, 2020 | 5.428 | 5.487 | 5.111 | 5.223 | 1,115,207 | -0.18(-3.25%) |
Nov 05, 2020 | 5.477 | 5.594 | 5.375 | 5.399 | 840,599 | -0.02(-0.36%) |
Nov 04, 2020 | 5.418 | 5.452 | 5.238 | 5.418 | 2,391,755 | -0.06(-1.07%) |
Nov 03, 2020 | 5.672 | 5.740 | 5.389 | 5.477 | 2,115,222 | +0.16(+2.93%) |
Nov 02, 2020 | 5.214 | 5.321 | 5.097 | 5.321 | 827,482 | +0.21(+4.20%) |
Oct 30, 2020 | 5.243 | 5.350 | 5.058 | 5.107 | 1,275,490 | -0.19(-3.50%) |
Oct 29, 2020 | 5.068 | 5.292 | 5.009 | 5.292 | 1,167,719 | +0.15(+2.84%) |
Oct 28, 2020 | 5.155 | 5.287 | 5.097 | 5.146 | 1,294,646 | -0.19(-3.47%) |
Oct 27, 2020 | 5.506 | 5.584 | 5.331 | 5.331 | 1,161,184 | -0.19(-3.53%) |
Oct 26, 2020 | 5.652 | 5.652 | 5.409 | 5.526 | 1,280,897 | -0.20(-3.57%) |
Oct 23, 2020 | 5.623 | 5.759 | 5.623 | 5.730 | 1,258,456 | +0.14(+2.44%) |
Oct 22, 2020 | 5.379 | 5.613 | 5.350 | 5.594 | 924,745 | +0.19(+3.42%) |
Oct 21, 2020 | 5.370 | 5.409 | 5.248 | 5.409 | 1,562,546 | +0.03(+0.54%) |
Oct 20, 2020 | 5.389 | 5.482 | 5.340 | 5.379 | 1,615,704 | +0.06(+1.10%) |
Oct 19, 2020 | 5.457 | 5.482 | 5.311 | 5.321 | 1,024,505 | -0.14(-2.50%) |
Oct 16, 2020 | 5.574 | 5.584 | 5.336 | 5.457 | 939,737 | -0.14(-2.44%) |
Oct 15, 2020 | 5.428 | 5.662 | 5.350 | 5.594 | 1,818,182 | +0.10(+1.77%) |
Oct 14, 2020 | 5.545 | 5.613 | 5.472 | 5.496 | 1,033,046 | -0.07(-1.23%) |
Oct 13, 2020 | 5.750 | 5.847 | 5.487 | 5.565 | 1,116,759 | -0.26(-4.52%) |
Oct 12, 2020 | 5.818 | 5.925 | 5.681 | 5.828 | 1,612,279 | +0.00(+0.00%) |
Oct 09, 2020 | 6.120 | 6.169 | 5.795 | 5.828 | 1,127,624 | -0.24(-4.01%) |
Oct 08, 2020 | 5.925 | 6.096 | 5.847 | 6.071 | 1,184,718 | +0.21(+3.66%) |
Oct 07, 2020 | 5.993 | 6.032 | 5.828 | 5.857 | 1,634,922 | -0.07(-1.15%) |
Oct 06, 2020 | 6.081 | 6.178 | 5.915 | 5.925 | 1,654,136 | -0.04(-0.65%) |
Oct 05, 2020 | 6.062 | 6.110 | 5.857 | 5.964 | 1,366,446 | -0.03(-0.49%) |
Oct 02, 2020 | 5.681 | 6.042 | 5.623 | 5.993 | 1,597,185 | +0.13(+2.16%) |
Oct 01, 2020 | 5.672 | 5.915 | 5.633 | 5.867 | 2,007,300 | +0.20(+3.61%) |
Sep 30, 2020 | 5.545 | 5.750 | 5.535 | 5.662 | 2,164,268 | +0.15(+2.65%) |
Sep 29, 2020 | 5.701 | 5.701 | 5.389 | 5.516 | 1,052,304 | -0.19(-3.41%) |
Sep 28, 2020 | 5.496 | 5.750 | 5.496 | 5.711 | 1,517,811 | +0.34(+6.35%) |
Sep 25, 2020 | 5.155 | 5.428 | 5.155 | 5.370 | 1,388,981 | +0.18(+3.38%) |
Sep 24, 2020 | 5.175 | 5.311 | 5.077 | 5.194 | 1,633,712 | +0.05(+0.95%) |
Sep 23, 2020 | 5.464 | 5.580 | 5.146 | 5.146 | 1,478,687 | -0.32(-5.83%) |
Sep 22, 2020 | 5.609 | 5.773 | 5.454 | 5.464 | 1,391,936 | -0.14(-2.58%) |
Sep 21, 2020 | 5.899 | 5.899 | 5.522 | 5.609 | 2,586,557 | -0.46(-7.63%) |
Sep 18, 2020 | 6.362 | 6.362 | 6.053 | 6.072 | 5,208,802 | -0.25(-3.97%) |
Sep 17, 2020 | 6.294 | 6.463 | 6.198 | 6.323 | 1,542,363 | -0.11(-1.65%) |
Sep 16, 2020 | 6.458 | 6.545 | 6.294 | 6.429 | 1,687,821 | +0.04(+0.60%) |
Sep 15, 2020 | 6.121 | 6.545 | 6.121 | 6.391 | 2,127,403 | +0.34(+5.58%) |
Sep 14, 2020 | 5.908 | 6.140 | 5.879 | 6.053 | 1,486,086 | +0.20(+3.47%) |
Sep 11, 2020 | 6.072 | 6.072 | 5.783 | 5.850 | 1,109,505 | -0.21(-3.50%) |
Sep 10, 2020 | 6.294 | 6.381 | 6.063 | 6.063 | 1,335,507 | -0.23(-3.68%) |
Sep 09, 2020 | 6.391 | 6.623 | 6.246 | 6.294 | 1,622,965 | -0.09(-1.36%) |
Sep 08, 2020 | 6.632 | 6.642 | 6.352 | 6.381 | 1,234,272 | -0.29(-4.34%) |
Sep 04, 2020 | 6.594 | 6.690 | 6.420 | 6.671 | 1,676,325 | +0.19(+2.98%) |
Sep 03, 2020 | 6.401 | 6.671 | 6.401 | 6.478 | 1,724,580 | +0.13(+1.98%) |
Sep 02, 2020 | 6.140 | 6.381 | 6.034 | 6.352 | 1,708,580 | +0.18(+2.97%) |