Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 7.310 | 8.120 | 6.710 | 8.070 | 1,951,944 | +1.75(+27.69%) |
Nov 27, 2020 | 6.190 | 6.660 | 5.890 | 6.320 | 1,583,900 | -0.95(-13.07%) |
Nov 25, 2020 | 6.380 | 8.140 | 5.780 | 7.270 | 1,487,900 | +0.96(+15.21%) |
Nov 24, 2020 | 6.650 | 6.720 | 6.000 | 6.310 | 601,930 | +0.14(+2.27%) |
Nov 23, 2020 | 6.500 | 6.860 | 6.160 | 6.170 | 988,709 | +0.07(+1.15%) |
Nov 20, 2020 | 6.280 | 6.890 | 5.910 | 6.100 | 872,300 | -0.10(-1.61%) |
Nov 19, 2020 | 5.640 | 6.230 | 5.210 | 6.200 | 513,591 | +0.56(+9.93%) |
Nov 18, 2020 | 6.000 | 6.500 | 5.500 | 5.640 | 1,025,114 | -0.33(-5.53%) |
Nov 17, 2020 | 6.150 | 7.050 | 5.580 | 5.970 | 3,622,164 | +0.56(+10.35%) |
Nov 16, 2020 | 4.620 | 5.470 | 4.460 | 5.410 | 847,200 | +1.07(+24.65%) |
Nov 13, 2020 | 4.120 | 4.360 | 4.100 | 4.340 | 114,700 | +0.18(+4.33%) |
Nov 12, 2020 | 3.800 | 4.420 | 3.800 | 4.160 | 545,723 | +0.35(+9.19%) |
Nov 11, 2020 | 4.000 | 4.150 | 3.720 | 3.810 | 395,302 | -0.07(-1.80%) |
Nov 10, 2020 | 3.640 | 3.990 | 3.610 | 3.880 | 119,757 | +0.32(+8.99%) |
Nov 09, 2020 | 3.820 | 3.960 | 3.400 | 3.560 | 286,557 | -0.40(-10.10%) |
Nov 06, 2020 | 4.390 | 4.391 | 3.870 | 3.960 | 145,400 | -0.34(-7.91%) |
Nov 05, 2020 | 4.350 | 4.650 | 4.140 | 4.300 | 559,768 | +0.09(+2.14%) |
Nov 04, 2020 | 3.860 | 4.340 | 3.850 | 4.210 | 338,987 | +0.31(+7.95%) |
Nov 03, 2020 | 3.800 | 3.980 | 3.800 | 3.900 | 11,381 | +0.10(+2.63%) |
Nov 02, 2020 | 3.750 | 3.820 | 3.610 | 3.800 | 16,917 | +0.05(+1.33%) |
Oct 30, 2020 | 3.860 | 3.900 | 3.625 | 3.750 | 17,100 | -0.04(-1.06%) |
Oct 29, 2020 | 3.650 | 3.870 | 3.650 | 3.790 | 13,450 | +0.19(+5.28%) |
Oct 28, 2020 | 3.850 | 3.918 | 3.560 | 3.600 | 58,503 | -0.32(-8.16%) |
Oct 27, 2020 | 4.160 | 4.190 | 3.770 | 3.920 | 48,837 | -0.10(-2.49%) |
Oct 26, 2020 | 3.830 | 4.080 | 3.628 | 4.020 | 83,282 | +0.06(+1.52%) |
Oct 23, 2020 | 3.990 | 4.330 | 3.585 | 3.960 | 114,300 | -0.04(-1.00%) |
Oct 22, 2020 | 4.050 | 4.690 | 3.980 | 4.000 | 161,580 | +0.05(+1.27%) |
Oct 21, 2020 | 3.980 | 4.140 | 3.850 | 3.950 | 53,496 | +0.13(+3.40%) |
Oct 20, 2020 | 4.080 | 4.080 | 3.820 | 3.820 | 13,640 | -0.28(-6.83%) |
Oct 19, 2020 | 3.600 | 4.200 | 3.600 | 4.100 | 37,415 | +0.25(+6.49%) |
Oct 16, 2020 | 3.980 | 3.983 | 3.850 | 3.850 | 5,500 | -0.11(-2.78%) |
Oct 15, 2020 | 4.080 | 4.080 | 3.960 | 3.960 | 6,237 | -0.04(-1.00%) |
Oct 14, 2020 | 3.940 | 4.040 | 3.940 | 4.000 | 3,436 | +0.00(+0.00%) |
Oct 13, 2020 | 4.000 | 4.170 | 3.958 | 4.000 | 7,576 | +0.03(+0.76%) |
Oct 12, 2020 | 4.010 | 4.150 | 3.950 | 3.970 | 45,141 | -0.08(-1.98%) |
Oct 09, 2020 | 3.920 | 4.093 | 3.920 | 4.050 | 60,400 | +0.13(+3.32%) |
Oct 08, 2020 | 4.030 | 4.200 | 3.900 | 3.920 | 144,093 | -0.08(-2.00%) |
Oct 07, 2020 | 4.050 | 4.240 | 3.955 | 4.000 | 69,593 | +0.01(+0.25%) |
Oct 06, 2020 | 3.580 | 4.140 | 3.570 | 3.990 | 38,796 | +0.15(+3.91%) |
Oct 05, 2020 | 3.970 | 4.270 | 3.750 | 3.840 | 54,226 | -0.20(-4.95%) |
Oct 02, 2020 | 3.840 | 4.300 | 3.840 | 4.040 | 15,400 | +0.02(+0.50%) |
Oct 01, 2020 | 4.110 | 4.150 | 3.990 | 4.020 | 17,278 | -0.09(-2.19%) |
Sep 30, 2020 | 4.460 | 4.460 | 4.000 | 4.110 | 26,774 | +0.04(+0.98%) |
Sep 29, 2020 | 4.110 | 4.140 | 4.010 | 4.070 | 20,172 | -0.04(-0.97%) |
Sep 28, 2020 | 4.140 | 4.260 | 4.040 | 4.110 | 27,313 | -0.08(-1.91%) |
Sep 25, 2020 | 3.940 | 4.240 | 3.940 | 4.190 | 40,100 | +0.27(+6.89%) |
Sep 24, 2020 | 3.750 | 3.920 | 3.670 | 3.920 | 27,408 | +0.07(+1.82%) |
Sep 23, 2020 | 3.880 | 4.030 | 3.500 | 3.850 | 57,596 | -0.12(-3.02%) |
Sep 22, 2020 | 4.280 | 4.280 | 3.860 | 3.970 | 45,186 | -0.29(-6.81%) |
Sep 21, 2020 | 4.340 | 4.450 | 4.200 | 4.260 | 17,946 | -0.19(-4.27%) |
Sep 18, 2020 | 4.340 | 4.510 | 4.146 | 4.450 | 82,300 | +0.21(+4.95%) |
Sep 17, 2020 | 4.160 | 4.380 | 4.160 | 4.240 | 44,326 | +0.11(+2.66%) |
Sep 16, 2020 | 4.310 | 4.590 | 4.040 | 4.130 | 132,572 | -0.30(-6.77%) |
Sep 15, 2020 | 4.600 | 4.600 | 4.400 | 4.430 | 64,027 | -0.16(-3.49%) |
Sep 14, 2020 | 4.460 | 4.730 | 4.410 | 4.590 | 39,623 | +0.01(+0.22%) |
Sep 11, 2020 | 4.120 | 4.580 | 4.120 | 4.580 | 29,800 | +0.17(+3.85%) |
Sep 10, 2020 | 4.500 | 4.640 | 4.275 | 4.410 | 24,202 | -0.20(-4.34%) |
Sep 09, 2020 | 4.500 | 4.640 | 4.310 | 4.610 | 59,862 | +0.30(+6.96%) |
Sep 08, 2020 | 4.500 | 4.650 | 4.310 | 4.310 | 40,726 | -0.30(-6.41%) |
Sep 04, 2020 | 4.420 | 4.690 | 4.410 | 4.605 | 31,300 | +0.10(+2.11%) |
Sep 03, 2020 | 4.590 | 4.600 | 4.050 | 4.510 | 48,927 | -0.17(-3.63%) |
Sep 02, 2020 | 4.700 | 4.880 | 4.550 | 4.680 | 71,363 | -0.24(-4.88%) |