Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.883 | 8.883 | 8.046 | 8.080 | 1,005,790 | -0.96(-10.65%) |
Nov 27, 2020 | 9.174 | 9.277 | 8.909 | 9.043 | 562,890 | -0.21(-2.30%) |
Nov 25, 2020 | 9.531 | 9.531 | 9.147 | 9.256 | 751,365 | -0.43(-4.41%) |
Nov 24, 2020 | 9.334 | 9.721 | 9.238 | 9.683 | 1,369,302 | +0.89(+10.07%) |
Nov 23, 2020 | 7.962 | 8.815 | 7.962 | 8.797 | 1,741,494 | +1.06(+13.75%) |
Nov 20, 2020 | 7.809 | 7.826 | 7.650 | 7.733 | 221,437 | -0.08(-1.04%) |
Nov 19, 2020 | 7.488 | 7.848 | 7.319 | 7.815 | 438,936 | +0.25(+3.27%) |
Nov 18, 2020 | 8.172 | 8.181 | 7.568 | 7.568 | 686,912 | -0.43(-5.42%) |
Nov 17, 2020 | 7.618 | 8.005 | 7.454 | 8.001 | 707,306 | +0.16(+2.04%) |
Nov 16, 2020 | 7.460 | 7.859 | 7.363 | 7.841 | 1,319,005 | +0.87(+12.51%) |
Nov 13, 2020 | 6.588 | 7.016 | 6.588 | 6.969 | 699,809 | +0.48(+7.40%) |
Nov 12, 2020 | 6.685 | 6.899 | 6.386 | 6.489 | 676,769 | -0.46(-6.69%) |
Nov 11, 2020 | 7.238 | 7.258 | 6.849 | 6.954 | 748,060 | -0.11(-1.57%) |
Nov 10, 2020 | 6.870 | 7.065 | 6.626 | 7.065 | 1,028,863 | +0.41(+6.13%) |
Nov 09, 2020 | 6.364 | 6.915 | 6.350 | 6.657 | 2,288,343 | +1.42(+27.03%) |
Nov 06, 2020 | 5.475 | 5.613 | 5.202 | 5.240 | 720,093 | -0.23(-4.20%) |
Nov 05, 2020 | 5.484 | 5.663 | 5.469 | 5.470 | 722,147 | +0.04(+0.65%) |
Nov 04, 2020 | 5.460 | 5.693 | 5.182 | 5.434 | 772,486 | +0.00(+0.02%) |
Nov 03, 2020 | 5.682 | 5.682 | 5.357 | 5.433 | 1,308,094 | -0.08(-1.37%) |
Nov 02, 2020 | 5.288 | 5.638 | 5.129 | 5.509 | 773,044 | +0.35(+6.72%) |
Oct 30, 2020 | 5.062 | 5.166 | 4.924 | 5.162 | 987,171 | +0.04(+0.86%) |
Oct 29, 2020 | 4.759 | 5.153 | 4.597 | 5.118 | 943,154 | +0.27(+5.64%) |
Oct 28, 2020 | 5.058 | 5.063 | 4.798 | 4.845 | 772,782 | -0.41(-7.85%) |
Oct 27, 2020 | 5.406 | 5.406 | 5.241 | 5.258 | 450,920 | -0.13(-2.44%) |
Oct 26, 2020 | 5.600 | 5.600 | 5.281 | 5.389 | 913,259 | -0.41(-7.12%) |
Oct 23, 2020 | 5.898 | 5.974 | 5.693 | 5.802 | 438,648 | -0.05(-0.83%) |
Oct 22, 2020 | 5.447 | 5.867 | 5.378 | 5.851 | 802,515 | +0.43(+7.90%) |
Oct 21, 2020 | 5.599 | 5.622 | 5.423 | 5.423 | 614,843 | -0.23(-4.06%) |
Oct 20, 2020 | 5.544 | 5.723 | 5.509 | 5.652 | 682,973 | +0.15(+2.75%) |
Oct 19, 2020 | 5.795 | 5.831 | 5.501 | 5.501 | 355,905 | -0.24(-4.26%) |
Oct 16, 2020 | 5.970 | 5.970 | 5.728 | 5.746 | 465,694 | -0.26(-4.28%) |
Oct 15, 2020 | 5.640 | 6.002 | 5.561 | 6.002 | 420,418 | +0.15(+2.59%) |
Oct 14, 2020 | 5.861 | 6.123 | 5.824 | 5.851 | 585,076 | +0.01(+0.24%) |
Oct 13, 2020 | 5.981 | 6.034 | 5.790 | 5.837 | 479,023 | -0.16(-2.61%) |
Oct 12, 2020 | 5.915 | 6.018 | 5.803 | 5.993 | 286,617 | +0.04(+0.60%) |
Oct 09, 2020 | 6.229 | 6.277 | 5.935 | 5.957 | 665,157 | -0.18(-2.99%) |
Oct 08, 2020 | 5.839 | 6.142 | 5.797 | 6.141 | 873,012 | +0.43(+7.61%) |
Oct 07, 2020 | 5.657 | 5.738 | 5.494 | 5.706 | 381,531 | +0.16(+2.88%) |
Oct 06, 2020 | 5.885 | 5.946 | 5.531 | 5.547 | 887,701 | -0.17(-3.02%) |
Oct 05, 2020 | 5.501 | 5.719 | 5.467 | 5.719 | 591,694 | +0.33(+6.17%) |
Oct 02, 2020 | 4.971 | 5.465 | 4.971 | 5.387 | 719,248 | +0.10(+1.97%) |
Oct 01, 2020 | 5.503 | 5.538 | 5.221 | 5.283 | 1,320,113 | -0.33(-5.96%) |
Sep 30, 2020 | 5.727 | 5.843 | 5.561 | 5.618 | 1,050,863 | -0.04(-0.67%) |
Sep 29, 2020 | 5.924 | 5.953 | 5.531 | 5.656 | 765,826 | -0.32(-5.42%) |
Sep 28, 2020 | 5.897 | 6.090 | 5.889 | 5.980 | 1,067,209 | +0.27(+4.79%) |
Sep 25, 2020 | 5.626 | 5.781 | 5.530 | 5.706 | 654,169 | -0.00(-0.02%) |
Sep 24, 2020 | 5.682 | 5.903 | 5.465 | 5.708 | 878,607 | +0.02(+0.33%) |
Sep 23, 2020 | 6.315 | 6.344 | 5.689 | 5.689 | 1,022,102 | -0.57(-9.12%) |
Sep 22, 2020 | 6.423 | 6.582 | 6.241 | 6.259 | 458,100 | -0.13(-2.00%) |
Sep 21, 2020 | 6.526 | 6.526 | 6.168 | 6.387 | 850,324 | -0.43(-6.35%) |
Sep 18, 2020 | 6.996 | 6.996 | 6.695 | 6.820 | 488,132 | -0.17(-2.39%) |
Sep 17, 2020 | 6.740 | 6.987 | 6.617 | 6.987 | 732,540 | +0.02(+0.27%) |
Sep 16, 2020 | 6.595 | 7.135 | 6.477 | 6.968 | 1,116,378 | +0.52(+8.01%) |
Sep 15, 2020 | 6.668 | 6.750 | 6.421 | 6.451 | 378,888 | -0.10(-1.57%) |
Sep 14, 2020 | 6.503 | 6.655 | 6.401 | 6.554 | 379,016 | +0.09(+1.45%) |
Sep 11, 2020 | 6.473 | 6.537 | 6.351 | 6.461 | 695,011 | +0.02(+0.35%) |
Sep 10, 2020 | 6.916 | 6.994 | 6.426 | 6.438 | 813,419 | -0.49(-7.05%) |
Sep 09, 2020 | 7.027 | 7.082 | 6.898 | 6.926 | 371,886 | +0.07(+1.04%) |
Sep 08, 2020 | 7.060 | 7.130 | 6.705 | 6.855 | 1,031,985 | -0.57(-7.67%) |
Sep 04, 2020 | 7.574 | 7.681 | 7.247 | 7.425 | 663,381 | -0.05(-0.70%) |
Sep 03, 2020 | 7.547 | 7.841 | 7.381 | 7.477 | 785,345 | -0.13(-1.74%) |
Sep 02, 2020 | 7.644 | 7.747 | 7.512 | 7.609 | 410,937 | -0.07(-0.88%) |