Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.09 | 10.19 | 9.783 | 9.873 | 20,767,126 | -0.16(-1.60%) |
Nov 27, 2020 | 10.02 | 10.21 | 9.882 | 10.03 | 5,963,366 | -0.02(-0.18%) |
Nov 25, 2020 | 10.23 | 10.26 | 9.998 | 10.05 | 11,471,048 | -0.26(-2.51%) |
Nov 24, 2020 | 10.05 | 10.45 | 9.962 | 10.31 | 13,805,872 | +0.41(+4.16%) |
Nov 23, 2020 | 9.470 | 9.926 | 9.390 | 9.899 | 11,402,695 | +0.54(+5.73%) |
Nov 20, 2020 | 9.372 | 9.385 | 9.247 | 9.363 | 8,612,819 | -0.02(-0.19%) |
Nov 19, 2020 | 9.363 | 9.443 | 9.256 | 9.381 | 10,658,112 | -0.01(-0.10%) |
Nov 18, 2020 | 9.417 | 9.676 | 9.381 | 9.390 | 10,300,967 | +0.02(+0.19%) |
Nov 17, 2020 | 9.336 | 9.417 | 9.166 | 9.372 | 9,276,064 | -0.13(-1.41%) |
Nov 16, 2020 | 9.372 | 9.586 | 9.238 | 9.506 | 15,308,947 | +0.44(+4.83%) |
Nov 13, 2020 | 8.737 | 9.104 | 8.701 | 9.068 | 11,939,592 | +0.42(+4.86%) |
Nov 12, 2020 | 8.844 | 8.862 | 8.522 | 8.647 | 16,008,890 | -0.25(-2.81%) |
Nov 11, 2020 | 8.871 | 8.898 | 8.674 | 8.898 | 11,759,396 | +0.04(+0.40%) |
Nov 10, 2020 | 8.737 | 8.943 | 8.719 | 8.862 | 16,684,921 | +0.16(+1.85%) |
Nov 09, 2020 | 8.540 | 8.907 | 8.487 | 8.701 | 22,261,672 | +0.48(+5.88%) |
Nov 06, 2020 | 8.272 | 8.357 | 8.129 | 8.218 | 11,475,857 | -0.08(-0.97%) |
Nov 05, 2020 | 8.030 | 8.379 | 8.013 | 8.299 | 12,524,860 | +0.41(+5.22%) |
Nov 04, 2020 | 8.209 | 8.308 | 7.887 | 7.887 | 23,886,568 | -0.45(-5.36%) |
Nov 03, 2020 | 8.084 | 8.352 | 8.066 | 8.335 | 14,206,883 | +0.37(+4.60%) |
Nov 02, 2020 | 7.861 | 8.022 | 7.735 | 7.968 | 12,360,121 | +0.24(+3.12%) |
Oct 30, 2020 | 7.548 | 7.735 | 7.512 | 7.726 | 13,559,590 | +0.10(+1.29%) |
Oct 29, 2020 | 7.476 | 7.691 | 7.404 | 7.628 | 14,312,210 | +0.14(+1.91%) |
Oct 28, 2020 | 7.664 | 7.762 | 7.476 | 7.485 | 14,584,910 | -0.38(-4.89%) |
Oct 27, 2020 | 8.048 | 8.075 | 7.861 | 7.869 | 13,916,662 | -0.23(-2.87%) |
Oct 26, 2020 | 8.370 | 8.406 | 8.004 | 8.102 | 15,389,939 | -0.38(-4.43%) |
Oct 23, 2020 | 8.504 | 8.549 | 8.397 | 8.478 | 8,237,089 | +0.02(+0.21%) |
Oct 22, 2020 | 8.335 | 8.495 | 8.250 | 8.460 | 9,099,833 | +0.13(+1.50%) |
Oct 21, 2020 | 8.361 | 8.397 | 8.245 | 8.335 | 9,284,549 | -0.02(-0.21%) |
Oct 20, 2020 | 8.406 | 8.540 | 8.343 | 8.352 | 8,080,588 | -0.01(-0.11%) |
Oct 19, 2020 | 8.522 | 8.571 | 8.352 | 8.361 | 10,666,000 | -0.12(-1.37%) |
Oct 16, 2020 | 8.907 | 8.969 | 8.460 | 8.478 | 17,882,830 | -0.36(-4.05%) |
Oct 15, 2020 | 8.647 | 8.835 | 8.603 | 8.835 | 7,851,172 | +0.11(+1.23%) |
Oct 14, 2020 | 8.746 | 8.880 | 8.710 | 8.728 | 7,458,686 | -0.02(-0.20%) |
Oct 13, 2020 | 8.800 | 8.902 | 8.674 | 8.746 | 8,445,114 | -0.13(-1.51%) |
Oct 12, 2020 | 8.791 | 8.889 | 8.692 | 8.880 | 7,644,887 | +0.11(+1.22%) |
Oct 09, 2020 | 8.987 | 9.014 | 8.710 | 8.773 | 8,857,714 | -0.16(-1.80%) |
Oct 08, 2020 | 8.764 | 9.005 | 8.764 | 8.934 | 15,822,126 | +0.20(+2.25%) |
Oct 07, 2020 | 8.639 | 8.755 | 8.634 | 8.737 | 7,165,195 | +0.19(+2.20%) |
Oct 06, 2020 | 8.773 | 8.853 | 8.513 | 8.549 | 11,481,121 | -0.19(-2.15%) |
Oct 05, 2020 | 8.504 | 8.755 | 8.495 | 8.737 | 14,207,610 | +0.31(+3.72%) |
Oct 02, 2020 | 8.093 | 8.455 | 8.093 | 8.424 | 10,317,916 | +0.17(+2.06%) |
Oct 01, 2020 | 8.433 | 8.442 | 8.182 | 8.254 | 9,812,883 | -0.13(-1.49%) |
Sep 30, 2020 | 8.406 | 8.531 | 8.317 | 8.379 | 9,422,240 | -0.01(-0.11%) |
Sep 29, 2020 | 8.495 | 8.549 | 8.335 | 8.388 | 8,740,647 | -0.09(-1.05%) |
Sep 28, 2020 | 8.281 | 8.495 | 8.263 | 8.478 | 15,080,449 | +0.33(+4.06%) |
Sep 25, 2020 | 8.120 | 8.200 | 7.977 | 8.147 | 11,909,958 | -0.02(-0.22%) |
Sep 24, 2020 | 8.066 | 8.254 | 7.905 | 8.165 | 12,345,686 | +0.05(+0.66%) |
Sep 23, 2020 | 8.326 | 8.487 | 8.102 | 8.111 | 10,224,694 | -0.21(-2.58%) |
Sep 22, 2020 | 8.299 | 8.370 | 8.200 | 8.326 | 10,779,711 | +0.07(+0.87%) |
Sep 21, 2020 | 8.317 | 8.335 | 8.138 | 8.254 | 19,344,552 | -0.24(-2.84%) |
Sep 18, 2020 | 8.594 | 8.612 | 8.428 | 8.495 | 16,942,388 | -0.12(-1.35%) |
Sep 17, 2020 | 8.335 | 8.621 | 8.308 | 8.612 | 11,953,337 | +0.14(+1.69%) |
Sep 16, 2020 | 8.370 | 8.647 | 8.308 | 8.469 | 13,699,155 | +0.17(+2.05%) |
Sep 15, 2020 | 8.326 | 8.442 | 8.285 | 8.299 | 7,638,630 | -0.08(-0.96%) |
Sep 14, 2020 | 8.335 | 8.469 | 8.290 | 8.379 | 12,109,520 | +0.12(+1.41%) |
Sep 11, 2020 | 8.290 | 8.294 | 8.138 | 8.263 | 11,420,392 | +0.02(+0.22%) |
Sep 10, 2020 | 8.478 | 8.540 | 8.209 | 8.245 | 11,174,592 | -0.21(-2.54%) |
Sep 09, 2020 | 8.567 | 8.567 | 8.343 | 8.460 | 11,687,945 | +0.03(+0.32%) |
Sep 08, 2020 | 8.361 | 8.656 | 8.299 | 8.433 | 15,053,949 | -0.04(-0.42%) |
Sep 04, 2020 | 8.477 | 8.628 | 8.319 | 8.469 | 16,836,486 | +0.06(+0.74%) |
Sep 03, 2020 | 8.698 | 8.919 | 8.345 | 8.407 | 12,861,875 | -0.27(-3.15%) |
Sep 02, 2020 | 8.398 | 8.742 | 8.372 | 8.681 | 14,197,109 | +0.32(+3.80%) |