Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.44 | 11.59 | 10.93 | 10.97 | 1,404,361 | -0.62(-5.32%) |
Nov 27, 2020 | 12.18 | 12.18 | 11.51 | 11.59 | 623,528 | -0.60(-4.92%) |
Nov 25, 2020 | 12.15 | 12.22 | 11.85 | 12.19 | 4,730,703 | +0.03(+0.28%) |
Nov 24, 2020 | 11.91 | 12.42 | 11.72 | 12.16 | 3,191,790 | +0.68(+5.97%) |
Nov 23, 2020 | 11.37 | 11.75 | 11.26 | 11.47 | 534,900 | +0.27(+2.41%) |
Nov 20, 2020 | 11.09 | 11.34 | 10.96 | 11.20 | 844,265 | +0.01(+0.08%) |
Nov 19, 2020 | 10.96 | 11.20 | 10.79 | 11.19 | 1,094,591 | +0.13(+1.15%) |
Nov 18, 2020 | 11.30 | 11.61 | 11.07 | 11.07 | 1,096,731 | -0.22(-1.95%) |
Nov 17, 2020 | 11.00 | 11.35 | 10.75 | 11.29 | 1,011,783 | +0.15(+1.37%) |
Nov 16, 2020 | 10.98 | 11.23 | 10.79 | 11.13 | 912,102 | +0.74(+7.07%) |
Nov 13, 2020 | 10.04 | 10.41 | 10.04 | 10.40 | 1,051,043 | +0.47(+4.77%) |
Nov 12, 2020 | 10.25 | 10.41 | 9.764 | 9.924 | 745,594 | -0.56(-5.32%) |
Nov 11, 2020 | 10.96 | 11.14 | 10.25 | 10.48 | 1,497,072 | -0.50(-4.54%) |
Nov 10, 2020 | 10.36 | 11.00 | 10.14 | 10.98 | 2,123,060 | +0.73(+7.09%) |
Nov 09, 2020 | 8.842 | 10.79 | 8.825 | 10.25 | 2,019,682 | +2.46(+31.56%) |
Nov 06, 2020 | 8.234 | 8.301 | 7.769 | 7.794 | 1,024,900 | -0.38(-4.65%) |
Nov 05, 2020 | 8.251 | 8.403 | 8.107 | 8.175 | 1,227,198 | -0.07(-0.82%) |
Nov 04, 2020 | 8.504 | 8.521 | 8.183 | 8.242 | 629,462 | -0.37(-4.32%) |
Nov 03, 2020 | 8.403 | 8.690 | 8.327 | 8.614 | 525,123 | +0.41(+4.94%) |
Nov 02, 2020 | 8.090 | 8.225 | 7.955 | 8.208 | 593,555 | +0.26(+3.30%) |
Oct 30, 2020 | 7.963 | 8.141 | 7.862 | 7.946 | 579,168 | -0.11(-1.36%) |
Oct 29, 2020 | 7.803 | 8.124 | 7.710 | 8.056 | 665,510 | +0.17(+2.14%) |
Oct 28, 2020 | 8.014 | 8.166 | 7.743 | 7.887 | 936,162 | -0.36(-4.41%) |
Oct 27, 2020 | 8.707 | 8.716 | 8.251 | 8.251 | 694,395 | -0.51(-5.79%) |
Oct 26, 2020 | 8.783 | 8.817 | 8.614 | 8.758 | 959,778 | -0.12(-1.33%) |
Oct 23, 2020 | 8.758 | 9.028 | 8.741 | 8.876 | 1,010,823 | +0.23(+2.64%) |
Oct 22, 2020 | 8.428 | 8.678 | 8.394 | 8.648 | 584,825 | +0.22(+2.61%) |
Oct 21, 2020 | 8.301 | 8.462 | 8.166 | 8.428 | 670,240 | +0.07(+0.81%) |
Oct 20, 2020 | 8.437 | 8.589 | 8.327 | 8.361 | 502,284 | +0.04(+0.51%) |
Oct 19, 2020 | 8.428 | 8.580 | 8.259 | 8.318 | 1,457,951 | -0.08(-0.91%) |
Oct 16, 2020 | 8.614 | 8.614 | 8.293 | 8.394 | 559,058 | -0.29(-3.31%) |
Oct 15, 2020 | 8.394 | 8.775 | 8.394 | 8.682 | 889,538 | +0.17(+1.99%) |
Oct 14, 2020 | 8.656 | 8.834 | 8.504 | 8.513 | 636,291 | -0.22(-2.52%) |
Oct 13, 2020 | 8.918 | 8.986 | 8.639 | 8.732 | 691,894 | -0.32(-3.55%) |
Oct 12, 2020 | 8.952 | 9.096 | 8.825 | 9.054 | 692,409 | +0.05(+0.56%) |
Oct 09, 2020 | 9.113 | 9.113 | 8.876 | 9.003 | 627,905 | -0.01(-0.09%) |
Oct 08, 2020 | 8.961 | 9.071 | 8.817 | 9.011 | 561,951 | +0.16(+1.81%) |
Oct 07, 2020 | 8.885 | 9.020 | 8.817 | 8.851 | 923,678 | +0.02(+0.19%) |
Oct 06, 2020 | 9.011 | 9.189 | 8.792 | 8.834 | 747,547 | -0.07(-0.76%) |
Oct 05, 2020 | 8.952 | 9.045 | 8.673 | 8.902 | 858,450 | +0.03(+0.29%) |
Oct 02, 2020 | 8.394 | 8.927 | 8.386 | 8.876 | 815,401 | +0.26(+3.04%) |
Oct 01, 2020 | 8.191 | 8.623 | 8.191 | 8.614 | 1,305,636 | +0.40(+4.84%) |
Sep 30, 2020 | 8.327 | 8.521 | 8.098 | 8.217 | 1,094,658 | -0.05(-0.61%) |
Sep 29, 2020 | 8.580 | 8.580 | 8.065 | 8.268 | 1,145,161 | -0.31(-3.65%) |
Sep 28, 2020 | 8.284 | 8.614 | 8.166 | 8.580 | 1,173,131 | +0.46(+5.73%) |
Sep 25, 2020 | 7.786 | 8.158 | 7.777 | 8.115 | 933,459 | +0.25(+3.23%) |
Sep 24, 2020 | 7.769 | 7.972 | 7.600 | 7.862 | 888,701 | +0.12(+1.53%) |
Sep 23, 2020 | 8.031 | 8.200 | 7.684 | 7.743 | 1,497,214 | -0.30(-3.68%) |
Sep 22, 2020 | 8.107 | 8.310 | 8.022 | 8.039 | 1,047,495 | -0.07(-0.83%) |
Sep 21, 2020 | 8.462 | 8.504 | 8.056 | 8.107 | 1,558,094 | -0.57(-6.62%) |
Sep 18, 2020 | 9.223 | 9.223 | 8.665 | 8.682 | 3,347,725 | -0.44(-4.82%) |
Sep 17, 2020 | 9.290 | 9.434 | 9.011 | 9.121 | 1,240,749 | -0.25(-2.71%) |
Sep 16, 2020 | 9.189 | 9.519 | 9.096 | 9.375 | 1,208,262 | +0.22(+2.40%) |
Sep 15, 2020 | 8.893 | 9.269 | 8.893 | 9.155 | 704,215 | +0.29(+3.24%) |
Sep 14, 2020 | 8.572 | 8.969 | 8.563 | 8.868 | 935,442 | +0.36(+4.27%) |
Sep 11, 2020 | 8.902 | 8.978 | 8.462 | 8.504 | 1,069,497 | -0.40(-4.46%) |
Sep 10, 2020 | 9.214 | 9.561 | 8.859 | 8.902 | 1,126,891 | -0.34(-3.66%) |
Sep 09, 2020 | 9.586 | 9.637 | 9.138 | 9.240 | 919,535 | -0.28(-2.93%) |
Sep 08, 2020 | 9.722 | 9.785 | 9.502 | 9.519 | 1,331,197 | -0.27(-2.76%) |
Sep 04, 2020 | 9.764 | 9.958 | 9.519 | 9.789 | 873,602 | +0.19(+2.03%) |
Sep 03, 2020 | 9.459 | 9.874 | 9.459 | 9.595 | 807,852 | +0.19(+2.07%) |
Sep 02, 2020 | 9.079 | 9.459 | 9.045 | 9.400 | 834,767 | +0.28(+3.06%) |