Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.75 | 12.24 | 11.40 | 11.50 | 126,078 | -0.15(-1.29%) |
Nov 27, 2020 | 11.57 | 11.70 | 11.34 | 11.65 | 19,800 | +0.39(+3.46%) |
Nov 25, 2020 | 11.50 | 11.50 | 11.22 | 11.26 | 21,800 | +0.16(+1.44%) |
Nov 24, 2020 | 11.09 | 11.40 | 10.54 | 11.10 | 20,657 | +0.08(+0.73%) |
Nov 23, 2020 | 11.49 | 11.49 | 10.89 | 11.02 | 8,651 | -0.15(-1.34%) |
Nov 20, 2020 | 11.20 | 11.24 | 10.75 | 11.17 | 12,700 | +0.17(+1.55%) |
Nov 19, 2020 | 10.96 | 11.19 | 10.96 | 11.00 | 2,953 | +0.02(+0.18%) |
Nov 18, 2020 | 11.00 | 11.33 | 10.86 | 10.98 | 53,140 | +0.18(+1.67%) |
Nov 17, 2020 | 10.84 | 11.07 | 10.70 | 10.80 | 24,210 | -0.24(-2.17%) |
Nov 16, 2020 | 10.30 | 11.04 | 10.28 | 11.04 | 72,751 | +0.74(+7.18%) |
Nov 13, 2020 | 10.26 | 10.42 | 10.10 | 10.30 | 11,600 | -0.04(-0.39%) |
Nov 12, 2020 | 10.23 | 10.59 | 9.900 | 10.34 | 6,827 | +0.04(+0.39%) |
Nov 11, 2020 | 10.12 | 10.40 | 9.700 | 10.30 | 29,934 | +0.04(+0.39%) |
Nov 10, 2020 | 9.510 | 10.36 | 9.300 | 10.26 | 1,063,611 | +0.78(+8.23%) |
Nov 09, 2020 | 9.039 | 10.53 | 8.795 | 9.480 | 84,610 | +1.00(+11.79%) |
Nov 06, 2020 | 8.380 | 8.490 | 7.860 | 8.480 | 6,700 | +0.14(+1.68%) |
Nov 05, 2020 | 7.910 | 8.350 | 7.590 | 8.340 | 5,344 | +0.60(+7.75%) |
Nov 04, 2020 | 7.860 | 8.180 | 7.710 | 7.740 | 3,875 | +0.38(+5.16%) |
Nov 03, 2020 | 7.950 | 8.470 | 7.360 | 7.360 | 3,399 | -0.14(-1.87%) |
Nov 02, 2020 | 8.320 | 8.320 | 7.500 | 7.500 | 6,946 | -0.42(-5.30%) |
Oct 30, 2020 | 8.430 | 8.460 | 7.760 | 7.920 | 48,200 | -0.69(-8.01%) |
Oct 29, 2020 | 8.140 | 8.610 | 8.020 | 8.610 | 13,179 | +0.51(+6.30%) |
Oct 28, 2020 | 8.360 | 8.630 | 8.100 | 8.100 | 15,904 | -0.48(-5.59%) |
Oct 27, 2020 | 8.530 | 8.690 | 8.400 | 8.580 | 1,904 | +0.21(+2.51%) |
Oct 26, 2020 | 8.470 | 9.050 | 8.370 | 8.370 | 10,315 | -0.27(-3.13%) |
Oct 23, 2020 | 9.180 | 9.180 | 8.540 | 8.640 | 25,300 | -0.48(-5.26%) |
Oct 22, 2020 | 8.510 | 9.135 | 8.430 | 9.120 | 8,453 | +0.71(+8.44%) |
Oct 21, 2020 | 9.230 | 9.230 | 8.410 | 8.410 | 17,615 | -0.54(-6.03%) |
Oct 20, 2020 | 8.700 | 8.990 | 8.400 | 8.950 | 3,636 | +0.18(+2.05%) |
Oct 19, 2020 | 8.580 | 9.100 | 8.530 | 8.770 | 21,245 | +0.21(+2.45%) |
Oct 16, 2020 | 8.790 | 9.110 | 8.540 | 8.560 | 20,200 | +0.15(+1.78%) |
Oct 15, 2020 | 8.350 | 8.730 | 8.061 | 8.410 | 3,699 | -0.19(-2.21%) |
Oct 14, 2020 | 8.110 | 8.710 | 8.110 | 8.600 | 14,773 | +0.49(+6.04%) |
Oct 13, 2020 | 8.680 | 8.680 | 8.110 | 8.110 | 5,307 | -0.47(-5.48%) |
Oct 12, 2020 | 8.840 | 9.000 | 8.470 | 8.580 | 9,812 | -0.32(-3.60%) |
Oct 09, 2020 | 8.750 | 9.050 | 8.200 | 8.900 | 29,500 | +0.13(+1.48%) |
Oct 08, 2020 | 8.500 | 9.100 | 8.500 | 8.770 | 55,662 | +0.45(+5.41%) |
Oct 07, 2020 | 8.650 | 8.650 | 8.000 | 8.320 | 13,839 | +0.06(+0.73%) |
Oct 06, 2020 | 8.400 | 8.890 | 7.820 | 8.260 | 27,369 | +0.11(+1.35%) |
Oct 05, 2020 | 7.350 | 8.150 | 7.350 | 8.150 | 43,928 | +0.82(+11.19%) |
Oct 02, 2020 | 7.570 | 7.900 | 7.120 | 7.330 | 19,500 | -0.39(-5.05%) |
Oct 01, 2020 | 6.900 | 7.750 | 6.900 | 7.720 | 29,439 | +0.77(+11.08%) |
Sep 30, 2020 | 7.270 | 7.270 | 6.685 | 6.950 | 17,788 | -0.20(-2.80%) |
Sep 29, 2020 | 7.530 | 7.530 | 6.900 | 7.150 | 8,294 | +0.14(+2.00%) |
Sep 28, 2020 | 7.150 | 7.190 | 6.980 | 7.010 | 2,678 | +0.06(+0.94%) |
Sep 25, 2020 | 7.026 | 7.250 | 6.900 | 6.945 | 20,700 | +0.12(+1.83%) |
Sep 24, 2020 | 6.790 | 7.075 | 6.750 | 6.820 | 22,106 | -0.25(-3.54%) |
Sep 23, 2020 | 7.390 | 7.800 | 6.950 | 7.070 | 53,227 | -0.19(-2.62%) |
Sep 22, 2020 | 7.200 | 7.530 | 7.180 | 7.260 | 7,460 | +0.08(+1.11%) |
Sep 21, 2020 | 7.450 | 7.610 | 7.100 | 7.180 | 39,706 | -0.25(-3.36%) |
Sep 18, 2020 | 7.680 | 7.884 | 7.395 | 7.430 | 17,300 | -0.40(-5.11%) |
Sep 17, 2020 | 7.730 | 8.030 | 7.500 | 7.830 | 22,555 | -0.14(-1.76%) |
Sep 16, 2020 | 7.010 | 8.190 | 7.010 | 7.970 | 136,402 | +0.89(+12.57%) |
Sep 15, 2020 | 7.668 | 7.668 | 7.040 | 7.080 | 97,071 | -0.54(-7.09%) |
Sep 14, 2020 | 7.170 | 7.620 | 7.170 | 7.620 | 19,621 | +0.31(+4.24%) |
Sep 11, 2020 | 7.060 | 7.540 | 7.060 | 7.310 | 129,900 | +0.24(+3.39%) |
Sep 10, 2020 | 7.000 | 7.730 | 6.970 | 7.070 | 197,589 | -0.19(-2.62%) |
Sep 09, 2020 | 7.320 | 7.700 | 6.970 | 7.260 | 232,250 | +0.17(+2.40%) |
Sep 08, 2020 | 7.290 | 7.320 | 6.740 | 7.090 | 246,263 | +0.21(+3.05%) |
Sep 04, 2020 | 7.010 | 7.740 | 6.670 | 6.880 | 188,900 | -0.33(-4.58%) |
Sep 03, 2020 | 8.010 | 8.010 | 7.160 | 7.210 | 87,370 | -0.42(-5.50%) |
Sep 02, 2020 | 8.690 | 8.800 | 7.600 | 7.630 | 152,251 | -0.92(-10.76%) |