Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.48 | 11.21 | 10.18 | 10.91 | 11,727,915 | +0.77(+7.59%) |
Nov 27, 2020 | 9.570 | 10.24 | 9.460 | 10.14 | 8,669,517 | +0.73(+7.76%) |
Nov 26, 2020 | 9.220 | 9.660 | 9.180 | 9.410 | 3,483,843 | +0.31(+3.41%) |
Nov 25, 2020 | 8.750 | 9.320 | 8.750 | 9.100 | 5,647,488 | +0.21(+2.36%) |
Nov 24, 2020 | 8.750 | 9.000 | 8.630 | 8.890 | 6,796,762 | +0.60(+7.24%) |
Nov 23, 2020 | 8.160 | 8.430 | 8.050 | 8.290 | 3,545,918 | +0.27(+3.37%) |
Nov 20, 2020 | 7.990 | 8.190 | 7.930 | 8.020 | 3,144,913 | +0.01(+0.12%) |
Nov 19, 2020 | 8.370 | 8.480 | 7.740 | 8.010 | 4,546,196 | -0.30(-3.61%) |
Nov 18, 2020 | 8.050 | 8.600 | 8.030 | 8.310 | 7,522,292 | +0.37(+4.66%) |
Nov 17, 2020 | 7.600 | 8.020 | 7.520 | 7.940 | 4,457,828 | +0.33(+4.34%) |
Nov 16, 2020 | 7.590 | 7.660 | 7.410 | 7.610 | 2,462,573 | +0.12(+1.60%) |
Nov 13, 2020 | 7.220 | 7.600 | 7.160 | 7.490 | 3,526,762 | +0.36(+5.05%) |
Nov 12, 2020 | 7.150 | 7.470 | 7.100 | 7.130 | 3,175,136 | -0.11(-1.52%) |
Nov 11, 2020 | 7.050 | 7.470 | 6.900 | 7.240 | 2,951,305 | +0.05(+0.70%) |
Nov 10, 2020 | 7.080 | 7.280 | 6.750 | 7.190 | 4,466,996 | -0.01(-0.14%) |
Nov 09, 2020 | 8.000 | 8.040 | 7.180 | 7.200 | 7,920,980 | +0.04(+0.56%) |
Nov 06, 2020 | 7.550 | 7.980 | 7.000 | 7.160 | 16,488,962 | +0.03(+0.42%) |
Nov 05, 2020 | 7.250 | 7.370 | 6.800 | 7.130 | 9,994,435 | +0.61(+9.36%) |
Nov 04, 2020 | 6.420 | 6.610 | 6.130 | 6.520 | 3,731,542 | -0.05(-0.76%) |
Nov 03, 2020 | 6.770 | 6.790 | 6.320 | 6.570 | 4,563,831 | -0.08(-1.20%) |
Nov 02, 2020 | 6.010 | 6.760 | 6.010 | 6.650 | 5,538,162 | +0.66(+11.02%) |
Oct 30, 2020 | 5.920 | 5.990 | 5.750 | 5.990 | 2,110,691 | +0.03(+0.50%) |
Oct 29, 2020 | 5.920 | 6.000 | 5.860 | 5.960 | 1,605,523 | +0.05(+0.85%) |
Oct 28, 2020 | 6.020 | 6.070 | 5.860 | 5.910 | 2,640,328 | -0.24(-3.90%) |
Oct 27, 2020 | 6.010 | 6.240 | 6.010 | 6.150 | 2,087,480 | +0.13(+2.16%) |
Oct 26, 2020 | 5.950 | 6.140 | 5.930 | 6.020 | 2,543,175 | +0.05(+0.84%) |
Oct 23, 2020 | 6.140 | 6.160 | 5.970 | 5.970 | 2,362,776 | -0.16(-2.61%) |
Oct 22, 2020 | 6.140 | 6.240 | 6.040 | 6.130 | 2,432,962 | -0.02(-0.33%) |
Oct 21, 2020 | 6.130 | 6.300 | 6.030 | 6.150 | 4,316,039 | +0.09(+1.49%) |
Oct 20, 2020 | 6.190 | 6.220 | 5.820 | 6.060 | 4,633,160 | -0.12(-1.94%) |
Oct 19, 2020 | 6.100 | 6.380 | 5.990 | 6.180 | 5,125,482 | +0.05(+0.82%) |
Oct 16, 2020 | 6.450 | 6.480 | 6.110 | 6.130 | 3,842,707 | -0.23(-3.62%) |
Oct 15, 2020 | 7.010 | 7.140 | 6.230 | 6.360 | 12,302,020 | -1.35(-17.51%) |
Oct 14, 2020 | 8.010 | 8.160 | 7.630 | 7.710 | 6,690,046 | -0.29(-3.63%) |
Oct 13, 2020 | 7.970 | 8.290 | 7.770 | 8.000 | 7,187,446 | +0.47(+6.24%) |
Oct 09, 2020 | 7.530 | 7.530 | 7.530 | 0 | +0.04(+0.53%) | |
Oct 08, 2020 | 6.960 | 7.700 | 6.930 | 7.490 | 6,531,276 | +0.70(+10.31%) |
Oct 07, 2020 | 6.660 | 6.830 | 6.610 | 6.790 | 2,364,350 | +0.26(+3.98%) |
Oct 06, 2020 | 6.800 | 6.920 | 6.470 | 6.530 | 3,194,347 | -0.15(-2.25%) |
Oct 05, 2020 | 5.950 | 6.690 | 5.920 | 6.680 | 4,999,834 | +0.81(+13.80%) |
Oct 02, 2020 | 5.700 | 5.870 | 5.700 | 5.870 | 861,633 | +0.00(+0.00%) |
Oct 01, 2020 | 5.910 | 5.920 | 5.810 | 5.870 | 1,016,910 | -0.04(-0.68%) |
Sep 30, 2020 | 5.820 | 5.980 | 5.800 | 5.910 | 1,269,562 | +0.11(+1.90%) |
Sep 29, 2020 | 5.750 | 5.950 | 5.730 | 5.800 | 1,243,660 | +0.05(+0.87%) |
Sep 28, 2020 | 5.680 | 5.770 | 5.640 | 5.750 | 931,667 | +0.09(+1.59%) |
Sep 25, 2020 | 5.610 | 5.720 | 5.580 | 5.660 | 1,136,280 | +0.04(+0.71%) |
Sep 24, 2020 | 5.830 | 5.840 | 5.590 | 5.620 | 2,239,270 | -0.31(-5.23%) |
Sep 23, 2020 | 5.950 | 5.990 | 5.780 | 5.930 | 2,220,731 | -0.09(-1.50%) |
Sep 22, 2020 | 5.900 | 6.060 | 5.850 | 6.020 | 1,727,971 | +0.09(+1.52%) |
Sep 21, 2020 | 6.010 | 6.060 | 5.870 | 5.930 | 1,741,004 | -0.21(-3.42%) |
Sep 18, 2020 | 6.120 | 6.190 | 6.020 | 6.140 | 915,208 | +0.02(+0.33%) |
Sep 17, 2020 | 6.100 | 6.130 | 6.000 | 6.120 | 793,012 | -0.01(-0.16%) |
Sep 16, 2020 | 6.110 | 6.240 | 6.110 | 6.130 | 937,739 | +0.00(+0.00%) |
Sep 15, 2020 | 6.110 | 6.240 | 6.110 | 6.130 | 1,145,555 | +0.02(+0.33%) |
Sep 14, 2020 | 5.930 | 6.140 | 5.910 | 6.110 | 1,100,804 | +0.16(+2.69%) |
Sep 11, 2020 | 6.160 | 6.160 | 5.910 | 5.950 | 1,469,734 | -0.16(-2.62%) |
Sep 10, 2020 | 5.980 | 6.230 | 5.950 | 6.110 | 1,870,015 | +0.18(+3.04%) |
Sep 09, 2020 | 5.940 | 6.040 | 5.900 | 5.930 | 1,243,433 | +0.06(+1.02%) |
Sep 08, 2020 | 5.860 | 6.010 | 5.820 | 5.870 | 1,022,487 | -0.11(-1.84%) |
Sep 04, 2020 | 5.980 | 5.980 | 5.980 | 0 | -0.17(-2.76%) | |
Sep 03, 2020 | 6.120 | 6.320 | 6.030 | 6.150 | 1,256,266 | +0.00(+0.00%) |
Sep 02, 2020 | 6.170 | 6.250 | 6.120 | 6.150 | 707,269 | -0.07(-1.13%) |