Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.60 | 11.71 | 11.43 | 11.53 | 4,902,989 | -0.10(-0.82%) |
Nov 27, 2020 | 11.59 | 11.77 | 11.56 | 11.63 | 1,167,452 | -0.04(-0.37%) |
Nov 25, 2020 | 11.38 | 11.68 | 11.23 | 11.67 | 2,810,925 | +0.22(+1.90%) |
Nov 24, 2020 | 11.34 | 11.56 | 11.29 | 11.45 | 4,061,877 | +0.35(+3.13%) |
Nov 23, 2020 | 11.19 | 11.37 | 11.06 | 11.10 | 2,988,805 | +0.00(+0.00%) |
Nov 20, 2020 | 11.17 | 11.19 | 10.97 | 11.10 | 2,267,739 | -0.11(-1.01%) |
Nov 19, 2020 | 11.11 | 11.29 | 10.99 | 11.22 | 2,413,158 | +0.03(+0.23%) |
Nov 18, 2020 | 11.31 | 11.39 | 11.16 | 11.19 | 2,429,621 | -0.11(-1.00%) |
Nov 17, 2020 | 11.00 | 11.43 | 10.89 | 11.30 | 2,543,328 | +0.06(+0.54%) |
Nov 16, 2020 | 11.21 | 11.49 | 11.02 | 11.24 | 3,220,836 | +0.49(+4.53%) |
Nov 13, 2020 | 10.17 | 10.83 | 10.15 | 10.76 | 3,327,428 | +0.77(+7.75%) |
Nov 12, 2020 | 10.27 | 10.27 | 9.912 | 9.982 | 4,508,991 | -0.49(-4.65%) |
Nov 11, 2020 | 10.74 | 10.78 | 10.34 | 10.47 | 3,720,344 | -0.28(-2.59%) |
Nov 10, 2020 | 10.48 | 10.85 | 10.47 | 10.75 | 5,228,285 | +0.26(+2.49%) |
Nov 09, 2020 | 9.999 | 11.60 | 9.921 | 10.49 | 8,974,787 | +1.13(+12.08%) |
Nov 06, 2020 | 9.625 | 9.712 | 9.295 | 9.356 | 2,672,109 | -0.17(-1.74%) |
Nov 05, 2020 | 9.260 | 9.608 | 9.208 | 9.521 | 2,590,916 | +0.26(+2.82%) |
Nov 04, 2020 | 9.286 | 9.321 | 8.886 | 9.260 | 2,769,095 | -0.10(-1.11%) |
Nov 03, 2020 | 9.008 | 9.391 | 8.956 | 9.365 | 2,356,571 | +0.50(+5.69%) |
Nov 02, 2020 | 8.712 | 8.895 | 8.452 | 8.860 | 2,939,296 | +0.25(+2.93%) |
Oct 30, 2020 | 8.825 | 8.956 | 8.404 | 8.608 | 4,873,604 | -0.18(-2.08%) |
Oct 29, 2020 | 8.443 | 8.860 | 8.399 | 8.791 | 1,416,947 | +0.29(+3.37%) |
Oct 28, 2020 | 8.452 | 8.608 | 8.312 | 8.504 | 2,631,823 | -0.17(-1.91%) |
Oct 27, 2020 | 9.034 | 9.078 | 8.669 | 8.669 | 1,134,585 | -0.42(-4.59%) |
Oct 26, 2020 | 9.304 | 9.347 | 8.860 | 9.086 | 2,306,235 | -0.37(-3.95%) |
Oct 23, 2020 | 9.434 | 9.560 | 9.404 | 9.460 | 1,751,235 | +0.07(+0.74%) |
Oct 22, 2020 | 9.069 | 9.399 | 9.043 | 9.391 | 1,369,834 | +0.35(+3.85%) |
Oct 21, 2020 | 8.895 | 9.060 | 8.773 | 9.043 | 1,913,660 | +0.15(+1.66%) |
Oct 20, 2020 | 8.756 | 9.038 | 8.699 | 8.895 | 1,701,544 | +0.26(+3.02%) |
Oct 19, 2020 | 8.817 | 8.873 | 8.625 | 8.634 | 1,118,502 | -0.12(-1.39%) |
Oct 16, 2020 | 8.904 | 8.904 | 8.643 | 8.756 | 1,141,575 | -0.15(-1.66%) |
Oct 15, 2020 | 8.747 | 8.938 | 8.547 | 8.904 | 1,078,960 | +0.04(+0.49%) |
Oct 14, 2020 | 8.878 | 8.991 | 8.791 | 8.860 | 1,600,611 | -0.03(-0.29%) |
Oct 13, 2020 | 9.391 | 9.391 | 8.878 | 8.886 | 3,257,977 | -0.54(-5.72%) |
Oct 12, 2020 | 9.347 | 9.460 | 9.233 | 9.425 | 1,502,174 | +0.04(+0.46%) |
Oct 09, 2020 | 9.582 | 9.617 | 9.338 | 9.382 | 1,375,732 | -0.17(-1.73%) |
Oct 08, 2020 | 9.460 | 9.556 | 9.330 | 9.547 | 1,763,104 | +0.18(+1.95%) |
Oct 07, 2020 | 9.130 | 9.417 | 9.078 | 9.365 | 2,266,724 | +0.30(+3.36%) |
Oct 06, 2020 | 9.138 | 9.308 | 9.021 | 9.060 | 1,898,866 | -0.01(-0.10%) |
Oct 05, 2020 | 9.260 | 9.286 | 8.938 | 9.069 | 1,619,593 | +0.07(+0.77%) |
Oct 02, 2020 | 8.478 | 9.017 | 8.452 | 8.999 | 1,590,683 | +0.17(+1.87%) |
Oct 01, 2020 | 8.399 | 8.878 | 8.399 | 8.834 | 2,570,500 | +0.48(+5.72%) |
Sep 30, 2020 | 8.582 | 8.825 | 8.208 | 8.356 | 5,146,697 | -0.17(-2.04%) |
Sep 29, 2020 | 8.591 | 8.591 | 8.356 | 8.530 | 1,748,042 | -0.07(-0.81%) |
Sep 28, 2020 | 8.452 | 8.686 | 8.417 | 8.599 | 1,205,267 | +0.36(+4.32%) |
Sep 25, 2020 | 7.747 | 8.317 | 7.739 | 8.243 | 2,760,666 | +0.43(+5.57%) |
Sep 24, 2020 | 7.895 | 7.999 | 7.739 | 7.808 | 2,409,848 | -0.11(-1.43%) |
Sep 23, 2020 | 8.173 | 8.512 | 7.921 | 7.921 | 2,051,314 | -0.22(-2.67%) |
Sep 22, 2020 | 8.252 | 8.339 | 8.052 | 8.139 | 2,295,776 | -0.02(-0.21%) |
Sep 21, 2020 | 8.669 | 8.686 | 8.147 | 8.156 | 2,441,100 | -0.76(-8.49%) |
Sep 18, 2020 | 9.312 | 9.325 | 8.878 | 8.912 | 4,979,527 | -0.48(-5.09%) |
Sep 17, 2020 | 9.486 | 9.643 | 9.269 | 9.391 | 2,106,471 | -0.29(-2.97%) |
Sep 16, 2020 | 9.678 | 9.869 | 9.434 | 9.678 | 3,689,159 | -0.01(-0.09%) |
Sep 15, 2020 | 9.304 | 9.799 | 9.304 | 9.686 | 3,713,512 | +0.43(+4.70%) |
Sep 14, 2020 | 8.947 | 9.351 | 8.895 | 9.251 | 4,679,744 | +0.46(+5.24%) |
Sep 11, 2020 | 8.860 | 8.860 | 8.644 | 8.791 | 1,840,827 | -0.07(-0.79%) |
Sep 10, 2020 | 9.043 | 9.125 | 8.852 | 8.860 | 2,106,099 | -0.12(-1.36%) |
Sep 09, 2020 | 9.104 | 9.104 | 8.904 | 8.982 | 2,776,941 | -0.02(-0.19%) |
Sep 08, 2020 | 9.434 | 9.512 | 8.965 | 8.999 | 3,579,265 | -0.65(-6.76%) |
Sep 04, 2020 | 9.408 | 9.678 | 9.304 | 9.651 | 2,854,513 | +0.33(+3.54%) |
Sep 03, 2020 | 9.173 | 9.565 | 9.095 | 9.321 | 3,083,504 | +0.15(+1.61%) |
Sep 02, 2020 | 8.904 | 9.182 | 8.860 | 9.173 | 2,911,800 | +0.24(+2.73%) |