Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.330 | 9.440 | 8.520 | 8.780 | 653,494 | -0.57(-6.10%) |
Nov 27, 2020 | 9.370 | 9.500 | 9.080 | 9.350 | 856,900 | +0.04(+0.43%) |
Nov 25, 2020 | 9.720 | 9.720 | 9.110 | 9.310 | 472,900 | -0.22(-2.31%) |
Nov 24, 2020 | 9.360 | 9.570 | 8.940 | 9.530 | 1,389,524 | +0.42(+4.61%) |
Nov 23, 2020 | 8.570 | 9.390 | 8.400 | 9.110 | 958,295 | +0.58(+6.80%) |
Nov 20, 2020 | 8.610 | 8.727 | 8.330 | 8.530 | 637,200 | -0.12(-1.39%) |
Nov 19, 2020 | 8.900 | 8.990 | 8.330 | 8.650 | 1,042,166 | -0.21(-2.37%) |
Nov 18, 2020 | 8.450 | 8.960 | 8.430 | 8.860 | 1,006,382 | +0.46(+5.48%) |
Nov 17, 2020 | 8.250 | 8.520 | 7.900 | 8.400 | 1,384,206 | +0.43(+5.40%) |
Nov 16, 2020 | 7.480 | 7.970 | 7.400 | 7.970 | 927,502 | +0.72(+9.93%) |
Nov 13, 2020 | 7.070 | 7.340 | 6.900 | 7.250 | 601,300 | +0.33(+4.77%) |
Nov 12, 2020 | 7.460 | 7.540 | 6.830 | 6.920 | 1,168,057 | -0.63(-8.34%) |
Nov 11, 2020 | 7.600 | 7.990 | 7.380 | 7.550 | 813,105 | +0.07(+0.94%) |
Nov 10, 2020 | 6.810 | 8.030 | 6.700 | 7.480 | 1,878,140 | +0.53(+7.63%) |
Nov 09, 2020 | 6.560 | 7.100 | 6.340 | 6.950 | 2,668,571 | +0.90(+14.88%) |
Nov 06, 2020 | 7.000 | 7.000 | 5.990 | 6.050 | 2,179,100 | -0.97(-13.82%) |
Nov 05, 2020 | 6.820 | 7.140 | 6.700 | 7.020 | 1,073,300 | +0.34(+5.09%) |
Nov 04, 2020 | 6.770 | 6.850 | 6.510 | 6.680 | 558,590 | -0.11(-1.62%) |
Nov 03, 2020 | 6.540 | 6.830 | 6.460 | 6.790 | 383,724 | +0.42(+6.59%) |
Nov 02, 2020 | 6.470 | 6.710 | 6.330 | 6.370 | 377,484 | +0.03(+0.47%) |
Oct 30, 2020 | 6.520 | 6.659 | 6.180 | 6.340 | 376,900 | -0.18(-2.76%) |
Oct 29, 2020 | 6.820 | 6.960 | 6.510 | 6.520 | 308,795 | -0.18(-2.69%) |
Oct 28, 2020 | 7.070 | 7.180 | 6.520 | 6.700 | 771,642 | -0.56(-7.71%) |
Oct 27, 2020 | 6.640 | 7.360 | 6.560 | 7.260 | 878,078 | +0.65(+9.83%) |
Oct 26, 2020 | 6.670 | 6.690 | 6.240 | 6.610 | 639,035 | -0.15(-2.22%) |
Oct 23, 2020 | 6.030 | 6.760 | 6.030 | 6.760 | 934,900 | +0.79(+13.23%) |
Oct 22, 2020 | 6.010 | 6.070 | 5.810 | 5.970 | 406,058 | +0.01(+0.17%) |
Oct 21, 2020 | 6.130 | 6.200 | 5.950 | 5.960 | 297,460 | -0.17(-2.77%) |
Oct 20, 2020 | 6.160 | 6.280 | 6.110 | 6.130 | 361,020 | -0.04(-0.65%) |
Oct 19, 2020 | 6.150 | 6.280 | 6.090 | 6.170 | 227,783 | +0.05(+0.82%) |
Oct 16, 2020 | 6.280 | 6.380 | 6.110 | 6.120 | 414,000 | -0.16(-2.55%) |
Oct 15, 2020 | 6.000 | 6.290 | 5.910 | 6.280 | 304,785 | +0.23(+3.80%) |
Oct 14, 2020 | 6.150 | 6.270 | 6.030 | 6.050 | 316,355 | -0.08(-1.31%) |
Oct 13, 2020 | 6.140 | 6.240 | 6.010 | 6.130 | 235,991 | -0.05(-0.81%) |
Oct 12, 2020 | 6.290 | 6.290 | 6.140 | 6.180 | 257,724 | -0.03(-0.48%) |
Oct 09, 2020 | 6.200 | 6.280 | 6.160 | 6.210 | 260,100 | +0.05(+0.81%) |
Oct 08, 2020 | 6.190 | 6.250 | 5.960 | 6.160 | 434,064 | +0.04(+0.65%) |
Oct 07, 2020 | 6.080 | 6.250 | 6.050 | 6.120 | 314,279 | +0.16(+2.68%) |
Oct 06, 2020 | 5.940 | 6.240 | 5.860 | 5.960 | 581,080 | +0.05(+0.85%) |
Oct 05, 2020 | 5.810 | 6.050 | 5.760 | 5.910 | 651,458 | +0.17(+2.96%) |
Oct 02, 2020 | 5.670 | 5.750 | 5.520 | 5.740 | 570,200 | -0.12(-2.05%) |
Oct 01, 2020 | 5.830 | 5.960 | 5.810 | 5.860 | 240,035 | +0.07(+1.21%) |
Sep 30, 2020 | 5.780 | 5.990 | 5.730 | 5.790 | 326,352 | +0.08(+1.40%) |
Sep 29, 2020 | 5.680 | 5.800 | 5.640 | 5.710 | 522,877 | -0.01(-0.17%) |
Sep 28, 2020 | 5.840 | 5.900 | 5.570 | 5.720 | 627,215 | -0.03(-0.52%) |
Sep 25, 2020 | 5.410 | 5.840 | 5.340 | 5.750 | 611,100 | +0.34(+6.28%) |
Sep 24, 2020 | 5.730 | 5.860 | 5.410 | 5.410 | 681,427 | -0.36(-6.24%) |
Sep 23, 2020 | 5.930 | 6.090 | 5.700 | 5.770 | 694,033 | -0.16(-2.70%) |
Sep 22, 2020 | 6.080 | 6.090 | 5.900 | 5.930 | 401,747 | -0.10(-1.66%) |
Sep 21, 2020 | 6.270 | 6.270 | 5.910 | 6.030 | 693,084 | -0.36(-5.63%) |
Sep 18, 2020 | 6.340 | 6.430 | 6.210 | 6.390 | 761,700 | +0.05(+0.79%) |
Sep 17, 2020 | 6.190 | 6.540 | 6.140 | 6.340 | 504,844 | +0.03(+0.48%) |
Sep 16, 2020 | 6.150 | 6.450 | 6.070 | 6.310 | 491,785 | +0.14(+2.27%) |
Sep 15, 2020 | 6.100 | 6.290 | 6.060 | 6.170 | 387,317 | +0.07(+1.15%) |
Sep 14, 2020 | 6.060 | 6.150 | 5.930 | 6.100 | 459,248 | +0.12(+2.01%) |
Sep 11, 2020 | 6.350 | 6.350 | 5.920 | 5.980 | 590,700 | -0.32(-5.08%) |
Sep 10, 2020 | 6.240 | 6.420 | 6.230 | 6.300 | 434,073 | +0.11(+1.78%) |
Sep 09, 2020 | 6.180 | 6.250 | 6.020 | 6.190 | 335,659 | +0.05(+0.81%) |
Sep 08, 2020 | 5.900 | 6.330 | 5.840 | 6.140 | 652,180 | +0.14(+2.33%) |
Sep 04, 2020 | 6.060 | 6.150 | 5.800 | 6.000 | 488,600 | +0.02(+0.33%) |
Sep 03, 2020 | 6.350 | 6.505 | 5.810 | 5.980 | 724,919 | -0.39(-6.12%) |
Sep 02, 2020 | 6.060 | 6.720 | 6.000 | 6.370 | 1,641,503 | +0.34(+5.64%) |