Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.40 | 10.57 | 10.40 | 10.40 | 17,603 | -0.08(-0.76%) |
Nov 27, 2020 | 10.54 | 10.54 | 10.30 | 10.48 | 13,875 | +0.12(+1.16%) |
Nov 25, 2020 | 10.64 | 10.66 | 10.29 | 10.36 | 35,250 | -0.36(-3.36%) |
Nov 24, 2020 | 10.53 | 11.12 | 10.48 | 10.72 | 58,271 | +0.40(+3.88%) |
Nov 23, 2020 | 10.46 | 10.55 | 10.32 | 10.32 | 11,816 | -0.14(-1.38%) |
Nov 20, 2020 | 10.26 | 10.46 | 10.21 | 10.46 | 16,625 | -0.06(-0.53%) |
Nov 19, 2020 | 10.24 | 10.52 | 10.19 | 10.52 | 57,543 | +0.29(+2.81%) |
Nov 18, 2020 | 10.59 | 10.94 | 9.888 | 10.23 | 48,556 | -0.26(-2.44%) |
Nov 17, 2020 | 10.68 | 10.68 | 10.30 | 10.49 | 17,871 | -0.01(-0.08%) |
Nov 16, 2020 | 10.52 | 10.68 | 10.22 | 10.50 | 22,460 | +0.31(+3.06%) |
Nov 13, 2020 | 10.08 | 10.40 | 9.920 | 10.18 | 25,250 | +0.11(+1.11%) |
Nov 12, 2020 | 10.40 | 10.40 | 9.976 | 10.07 | 37,573 | -0.61(-5.69%) |
Nov 11, 2020 | 11.14 | 11.14 | 10.40 | 10.68 | 15,392 | -0.48(-4.30%) |
Nov 10, 2020 | 11.20 | 11.40 | 11.04 | 11.16 | 24,616 | -0.16(-1.41%) |
Nov 09, 2020 | 10.40 | 12.14 | 10.26 | 11.32 | 44,586 | +1.67(+17.33%) |
Nov 06, 2020 | 9.904 | 9.904 | 9.648 | 9.648 | 5,750 | -0.27(-2.74%) |
Nov 05, 2020 | 9.520 | 9.936 | 9.520 | 9.920 | 92,536 | +0.32(+3.33%) |
Nov 04, 2020 | 9.656 | 9.840 | 9.424 | 9.600 | 5,492 | -0.16(-1.64%) |
Nov 03, 2020 | 10.50 | 10.50 | 9.528 | 9.760 | 42,408 | -0.64(-6.15%) |
Nov 02, 2020 | 10.02 | 10.55 | 9.980 | 10.40 | 19,373 | +0.53(+5.35%) |
Oct 30, 2020 | 10.63 | 10.70 | 9.688 | 9.872 | 26,000 | -0.69(-6.52%) |
Oct 29, 2020 | 9.952 | 10.60 | 9.760 | 10.56 | 18,236 | +0.46(+4.60%) |
Oct 28, 2020 | 10.40 | 10.40 | 9.580 | 10.10 | 6,807 | +0.12(+1.20%) |
Oct 27, 2020 | 9.696 | 10.24 | 9.696 | 9.976 | 9,451 | +0.30(+3.06%) |
Oct 26, 2020 | 9.464 | 9.768 | 9.424 | 9.680 | 6,880 | -0.50(-4.87%) |
Oct 23, 2020 | 10.02 | 10.32 | 10.02 | 10.18 | 4,750 | +0.08(+0.79%) |
Oct 22, 2020 | 9.808 | 10.39 | 9.720 | 10.10 | 13,221 | +0.38(+3.87%) |
Oct 21, 2020 | 9.800 | 9.872 | 9.600 | 9.720 | 6,841 | +0.00(+0.00%) |
Oct 20, 2020 | 9.640 | 9.720 | 9.640 | 9.720 | 2,297 | +0.21(+2.19%) |
Oct 19, 2020 | 9.600 | 10.00 | 9.512 | 9.512 | 7,653 | -0.28(-2.82%) |
Oct 16, 2020 | 8.984 | 9.936 | 8.984 | 9.788 | 10,875 | +0.59(+6.39%) |
Oct 15, 2020 | 8.976 | 9.200 | 8.792 | 9.200 | 4,990 | +0.48(+5.50%) |
Oct 14, 2020 | 8.640 | 8.720 | 8.640 | 8.720 | 2,023 | -0.16(-1.80%) |
Oct 13, 2020 | 8.792 | 9.008 | 8.776 | 8.880 | 11,307 | -0.04(-0.45%) |
Oct 12, 2020 | 8.904 | 8.924 | 8.762 | 8.920 | 7,846 | +0.00(+0.00%) |
Oct 09, 2020 | 8.904 | 9.162 | 8.821 | 8.920 | 24,625 | +0.11(+1.27%) |
Oct 08, 2020 | 8.992 | 8.992 | 8.712 | 8.808 | 8,405 | -0.07(-0.81%) |
Oct 07, 2020 | 8.680 | 8.888 | 8.584 | 8.880 | 9,565 | +0.19(+2.21%) |
Oct 06, 2020 | 8.400 | 8.896 | 8.280 | 8.688 | 33,050 | +0.21(+2.45%) |
Oct 05, 2020 | 8.328 | 8.480 | 8.296 | 8.480 | 23,726 | +0.06(+0.66%) |
Oct 02, 2020 | 8.096 | 8.480 | 7.936 | 8.424 | 17,375 | +0.23(+2.83%) |
Oct 01, 2020 | 8.064 | 8.400 | 7.920 | 8.192 | 10,132 | +0.19(+2.40%) |
Sep 30, 2020 | 7.984 | 8.008 | 7.880 | 8.000 | 4,678 | +0.00(+0.00%) |
Sep 29, 2020 | 7.952 | 8.080 | 7.784 | 8.000 | 1,851 | +0.13(+1.63%) |
Sep 28, 2020 | 7.984 | 8.144 | 7.872 | 7.872 | 18,606 | +0.14(+1.86%) |
Sep 25, 2020 | 7.520 | 7.792 | 7.520 | 7.728 | 5,875 | +0.21(+2.77%) |
Sep 24, 2020 | 7.520 | 7.536 | 7.480 | 7.520 | 4,990 | -0.04(-0.53%) |
Sep 23, 2020 | 7.848 | 7.848 | 7.496 | 7.560 | 20,631 | -0.33(-4.16%) |
Sep 22, 2020 | 8.056 | 8.056 | 7.888 | 7.888 | 15,240 | -0.13(-1.60%) |
Sep 21, 2020 | 8.408 | 8.424 | 8.000 | 8.016 | 16,002 | -0.62(-7.14%) |
Sep 18, 2020 | 8.672 | 8.672 | 8.408 | 8.632 | 41,750 | +0.03(+0.37%) |
Sep 17, 2020 | 8.600 | 8.600 | 8.320 | 8.600 | 4,670 | +0.16(+1.90%) |
Sep 16, 2020 | 8.392 | 8.600 | 8.298 | 8.440 | 40,861 | +0.17(+2.03%) |
Sep 15, 2020 | 8.400 | 8.400 | 8.240 | 8.272 | 9,828 | -0.13(-1.52%) |
Sep 14, 2020 | 8.360 | 8.400 | 8.328 | 8.400 | 7,018 | +0.12(+1.45%) |
Sep 11, 2020 | 8.352 | 8.440 | 8.280 | 8.280 | 9,500 | -0.06(-0.67%) |
Sep 10, 2020 | 8.448 | 8.448 | 8.320 | 8.336 | 8,678 | -0.02(-0.29%) |
Sep 09, 2020 | 8.464 | 8.600 | 8.320 | 8.360 | 11,832 | +0.02(+0.19%) |
Sep 08, 2020 | 8.328 | 8.596 | 8.328 | 8.344 | 6,058 | -0.10(-1.14%) |
Sep 04, 2020 | 8.440 | 8.480 | 8.256 | 8.440 | 16,375 | +0.12(+1.44%) |
Sep 03, 2020 | 8.480 | 8.480 | 8.264 | 8.320 | 22,108 | -0.26(-3.08%) |
Sep 02, 2020 | 8.512 | 8.584 | 8.480 | 8.584 | 6,590 | -0.01(-0.09%) |