Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 6.100 | 6.150 | 5.947 | 6.000 | 42,926 | -0.05(-0.83%) |
Nov 27, 2020 | 6.200 | 6.203 | 5.910 | 6.050 | 51,300 | -0.14(-2.26%) |
Nov 25, 2020 | 6.160 | 6.483 | 5.890 | 6.190 | 155,700 | -0.36(-5.50%) |
Nov 24, 2020 | 5.780 | 6.600 | 5.730 | 6.550 | 217,367 | +0.76(+13.13%) |
Nov 23, 2020 | 5.940 | 5.950 | 5.690 | 5.790 | 116,565 | -0.10(-1.76%) |
Nov 20, 2020 | 5.870 | 5.980 | 5.700 | 5.894 | 40,900 | -0.10(-1.60%) |
Nov 19, 2020 | 6.090 | 6.090 | 5.730 | 5.990 | 44,646 | +0.05(+0.84%) |
Nov 18, 2020 | 5.920 | 6.050 | 5.800 | 5.940 | 113,944 | +0.08(+1.37%) |
Nov 17, 2020 | 6.180 | 6.304 | 5.670 | 5.860 | 239,774 | -0.24(-3.93%) |
Nov 16, 2020 | 7.510 | 7.510 | 6.090 | 6.100 | 248,239 | -0.94(-13.35%) |
Nov 13, 2020 | 7.000 | 7.670 | 6.730 | 7.040 | 510,600 | +0.22(+3.23%) |
Nov 12, 2020 | 7.400 | 7.780 | 6.820 | 6.820 | 348,029 | -0.44(-6.06%) |
Nov 11, 2020 | 6.180 | 7.380 | 5.980 | 7.260 | 278,443 | +0.97(+15.42%) |
Nov 10, 2020 | 6.200 | 6.430 | 5.890 | 6.290 | 284,220 | -0.01(-0.15%) |
Nov 09, 2020 | 6.360 | 7.050 | 6.250 | 6.300 | 281,064 | -0.22(-3.38%) |
Nov 06, 2020 | 6.360 | 6.700 | 6.230 | 6.520 | 233,900 | -0.09(-1.36%) |
Nov 05, 2020 | 6.430 | 6.800 | 6.320 | 6.610 | 178,399 | +0.12(+1.85%) |
Nov 04, 2020 | 6.750 | 6.940 | 6.300 | 6.490 | 116,307 | -0.35(-5.12%) |
Nov 03, 2020 | 6.800 | 6.960 | 6.680 | 6.840 | 41,868 | +0.07(+1.03%) |
Nov 02, 2020 | 6.560 | 6.980 | 6.560 | 6.770 | 50,194 | +0.16(+2.42%) |
Oct 30, 2020 | 7.290 | 7.290 | 6.550 | 6.610 | 71,900 | -0.68(-9.33%) |
Oct 29, 2020 | 7.250 | 7.398 | 6.740 | 7.290 | 201,924 | +0.01(+0.14%) |
Oct 28, 2020 | 7.570 | 8.250 | 7.250 | 7.280 | 372,142 | -0.99(-11.97%) |
Oct 27, 2020 | 16.22 | 17.75 | 8.270 | 8.270 | 13,636,331 | +1.36(+19.68%) |
Oct 26, 2020 | 7.713 | 7.810 | 6.500 | 6.910 | 242,504 | -1.09(-13.62%) |
Oct 23, 2020 | 7.550 | 8.100 | 7.550 | 8.000 | 3,000 | -0.10(-1.23%) |
Oct 22, 2020 | 7.900 | 8.200 | 7.900 | 8.100 | 1,968 | -0.07(-0.86%) |
Oct 21, 2020 | 7.700 | 8.680 | 7.700 | 8.170 | 8,875 | +0.16(+2.00%) |
Oct 20, 2020 | 8.000 | 8.319 | 7.870 | 8.010 | 8,152 | +0.04(+0.56%) |
Oct 19, 2020 | 8.690 | 8.690 | 7.710 | 7.965 | 6,394 | -0.17(-2.03%) |
Oct 16, 2020 | 8.150 | 8.150 | 7.770 | 8.130 | 6,400 | -0.07(-0.85%) |
Oct 15, 2020 | 8.080 | 8.410 | 7.980 | 8.200 | 8,708 | -0.25(-2.96%) |
Oct 14, 2020 | 7.700 | 8.950 | 7.700 | 8.450 | 19,175 | +0.45(+5.62%) |
Oct 13, 2020 | 7.590 | 8.000 | 7.540 | 8.000 | 8,007 | +0.27(+3.49%) |
Oct 12, 2020 | 7.600 | 8.000 | 7.600 | 7.730 | 4,163 | -0.27(-3.37%) |
Oct 09, 2020 | 7.500 | 8.000 | 7.500 | 8.000 | 3,700 | +0.24(+3.09%) |
Oct 08, 2020 | 7.980 | 8.000 | 7.450 | 7.760 | 3,199 | +0.00(+0.05%) |
Oct 07, 2020 | 7.290 | 7.910 | 7.290 | 7.756 | 3,246 | +0.22(+2.94%) |
Oct 06, 2020 | 7.040 | 7.535 | 7.040 | 7.535 | 1,515 | +0.42(+5.98%) |
Oct 05, 2020 | 7.110 | 7.120 | 7.070 | 7.110 | 1,719 | -0.21(-2.87%) |
Oct 02, 2020 | 7.650 | 7.650 | 7.130 | 7.320 | 4,700 | -0.25(-3.30%) |
Oct 01, 2020 | 6.920 | 7.570 | 6.920 | 7.570 | 1,339 | +0.75(+10.92%) |
Sep 30, 2020 | 6.725 | 6.887 | 6.725 | 6.825 | 1,996 | +0.02(+0.22%) |
Sep 29, 2020 | 6.600 | 7.000 | 6.600 | 6.810 | 5,700 | +0.21(+3.18%) |
Sep 28, 2020 | 6.920 | 7.320 | 6.600 | 6.600 | 8,499 | -0.25(-3.58%) |
Sep 25, 2020 | 7.000 | 7.000 | 6.800 | 6.845 | 3,800 | +0.04(+0.66%) |
Sep 24, 2020 | 6.640 | 6.850 | 6.550 | 6.800 | 7,860 | +0.05(+0.74%) |
Sep 23, 2020 | 6.680 | 6.780 | 6.500 | 6.750 | 10,001 | +0.15(+2.27%) |
Sep 22, 2020 | 6.810 | 7.270 | 6.570 | 6.600 | 6,416 | -0.20(-2.94%) |
Sep 21, 2020 | 6.950 | 7.000 | 6.670 | 6.800 | 4,729 | -0.20(-2.86%) |
Sep 18, 2020 | 7.645 | 7.645 | 7.000 | 7.000 | 16,400 | -0.20(-2.78%) |
Sep 17, 2020 | 7.570 | 7.700 | 7.200 | 7.200 | 6,231 | -0.37(-4.89%) |
Sep 16, 2020 | 7.990 | 8.260 | 7.570 | 7.570 | 11,368 | -0.05(-0.66%) |
Sep 15, 2020 | 7.950 | 8.490 | 7.570 | 7.620 | 9,744 | -0.25(-3.18%) |
Sep 14, 2020 | 7.500 | 7.870 | 7.100 | 7.870 | 5,891 | +0.12(+1.55%) |
Sep 11, 2020 | 7.425 | 7.950 | 7.425 | 7.750 | 12,900 | +0.01(+0.13%) |
Sep 10, 2020 | 7.200 | 7.740 | 7.200 | 7.740 | 3,824 | +0.60(+8.40%) |
Sep 09, 2020 | 7.180 | 7.500 | 7.010 | 7.140 | 4,939 | -0.04(-0.56%) |
Sep 08, 2020 | 6.750 | 7.625 | 6.707 | 7.180 | 6,909 | +0.07(+0.98%) |
Sep 04, 2020 | 7.010 | 7.150 | 6.520 | 7.110 | 17,600 | +0.11(+1.57%) |
Sep 03, 2020 | 7.710 | 7.710 | 6.780 | 7.000 | 14,058 | -0.35(-4.76%) |
Sep 02, 2020 | 6.520 | 7.775 | 6.249 | 7.350 | 43,869 | +0.66(+9.87%) |