Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.270 | 9.400 | 8.830 | 9.380 | 193,443 | +0.07(+0.75%) |
Nov 27, 2020 | 8.920 | 9.493 | 8.900 | 9.310 | 189,500 | +0.48(+5.44%) |
Nov 25, 2020 | 8.670 | 8.890 | 8.620 | 8.830 | 274,300 | +0.23(+2.67%) |
Nov 24, 2020 | 8.770 | 8.770 | 8.330 | 8.600 | 266,294 | -0.04(-0.46%) |
Nov 23, 2020 | 9.090 | 9.120 | 8.550 | 8.640 | 261,824 | -0.42(-4.64%) |
Nov 20, 2020 | 8.730 | 9.200 | 8.450 | 9.060 | 356,400 | +0.33(+3.78%) |
Nov 19, 2020 | 8.840 | 8.840 | 8.230 | 8.730 | 376,351 | -0.02(-0.23%) |
Nov 18, 2020 | 9.240 | 9.390 | 8.730 | 8.750 | 320,107 | -0.49(-5.30%) |
Nov 17, 2020 | 9.580 | 9.630 | 9.150 | 9.240 | 184,833 | -0.38(-3.90%) |
Nov 16, 2020 | 9.610 | 9.700 | 9.350 | 9.615 | 278,339 | +0.05(+0.58%) |
Nov 13, 2020 | 9.470 | 9.640 | 9.210 | 9.560 | 155,000 | +0.17(+1.81%) |
Nov 12, 2020 | 9.760 | 9.870 | 9.250 | 9.390 | 150,353 | -0.43(-4.38%) |
Nov 11, 2020 | 9.790 | 9.982 | 9.500 | 9.820 | 179,203 | +0.02(+0.20%) |
Nov 10, 2020 | 9.430 | 9.880 | 9.060 | 9.800 | 252,487 | +0.50(+5.38%) |
Nov 09, 2020 | 9.120 | 9.750 | 8.910 | 9.300 | 267,134 | +0.33(+3.68%) |
Nov 06, 2020 | 8.800 | 9.000 | 8.630 | 8.970 | 231,300 | +0.05(+0.56%) |
Nov 05, 2020 | 9.070 | 9.336 | 8.850 | 8.920 | 212,450 | -0.07(-0.78%) |
Nov 04, 2020 | 8.790 | 9.120 | 8.650 | 8.990 | 139,437 | +0.35(+4.05%) |
Nov 03, 2020 | 8.400 | 8.850 | 8.400 | 8.640 | 151,641 | +0.29(+3.47%) |
Nov 02, 2020 | 8.400 | 8.630 | 8.190 | 8.350 | 191,933 | +0.20(+2.45%) |
Oct 30, 2020 | 9.100 | 9.225 | 7.970 | 8.150 | 558,700 | -1.17(-12.55%) |
Oct 29, 2020 | 8.750 | 9.460 | 8.510 | 9.320 | 635,879 | +0.63(+7.25%) |
Oct 28, 2020 | 8.510 | 8.800 | 8.140 | 8.690 | 363,914 | -0.02(-0.23%) |
Oct 27, 2020 | 8.980 | 9.100 | 8.660 | 8.710 | 145,967 | -0.25(-2.79%) |
Oct 26, 2020 | 9.220 | 9.650 | 8.850 | 8.960 | 158,012 | -0.29(-3.14%) |
Oct 23, 2020 | 9.330 | 9.390 | 9.120 | 9.250 | 142,200 | +0.02(+0.22%) |
Oct 22, 2020 | 9.380 | 9.550 | 8.780 | 9.230 | 302,325 | -0.15(-1.60%) |
Oct 21, 2020 | 9.550 | 9.600 | 9.350 | 9.380 | 197,893 | -0.17(-1.78%) |
Oct 20, 2020 | 9.810 | 9.920 | 9.510 | 9.550 | 176,280 | -0.15(-1.55%) |
Oct 19, 2020 | 9.900 | 10.10 | 9.590 | 9.700 | 289,634 | -0.12(-1.22%) |
Oct 16, 2020 | 9.940 | 10.07 | 9.545 | 9.820 | 138,600 | -0.08(-0.81%) |
Oct 15, 2020 | 9.520 | 9.910 | 9.350 | 9.900 | 293,872 | +0.22(+2.27%) |
Oct 14, 2020 | 10.35 | 10.35 | 9.660 | 9.680 | 393,801 | -0.65(-6.29%) |
Oct 13, 2020 | 10.36 | 10.52 | 9.910 | 10.33 | 300,123 | -0.05(-0.48%) |
Oct 12, 2020 | 10.94 | 10.95 | 10.31 | 10.38 | 242,070 | -0.47(-4.33%) |
Oct 09, 2020 | 10.74 | 10.97 | 10.66 | 10.85 | 360,500 | +0.21(+1.97%) |
Oct 08, 2020 | 10.50 | 10.73 | 10.45 | 10.64 | 257,131 | +0.18(+1.72%) |
Oct 07, 2020 | 10.16 | 10.55 | 10.11 | 10.46 | 216,153 | +0.35(+3.46%) |
Oct 06, 2020 | 10.64 | 10.68 | 10.11 | 10.11 | 234,189 | -0.54(-5.07%) |
Oct 05, 2020 | 10.43 | 10.71 | 10.39 | 10.65 | 233,135 | +0.21(+2.01%) |
Oct 02, 2020 | 10.30 | 10.66 | 10.17 | 10.44 | 332,500 | -0.31(-2.88%) |
Oct 01, 2020 | 10.50 | 10.96 | 10.45 | 10.75 | 485,174 | +0.30(+2.87%) |
Sep 30, 2020 | 10.51 | 10.92 | 10.24 | 10.45 | 505,520 | -0.10(-0.95%) |
Sep 29, 2020 | 10.39 | 10.83 | 10.28 | 10.55 | 431,887 | +0.13(+1.25%) |
Sep 28, 2020 | 10.28 | 10.50 | 10.02 | 10.42 | 311,482 | +0.30(+2.96%) |
Sep 25, 2020 | 9.400 | 10.26 | 9.340 | 10.12 | 337,700 | +0.67(+7.09%) |
Sep 24, 2020 | 9.160 | 9.800 | 9.020 | 9.450 | 412,294 | +0.26(+2.83%) |
Sep 23, 2020 | 9.930 | 10.09 | 9.190 | 9.190 | 473,317 | -0.81(-8.10%) |
Sep 22, 2020 | 10.43 | 10.43 | 9.820 | 10.00 | 346,481 | -0.31(-3.01%) |
Sep 21, 2020 | 10.58 | 10.70 | 10.11 | 10.31 | 469,011 | -0.27(-2.55%) |
Sep 18, 2020 | 10.46 | 10.91 | 10.27 | 10.58 | 604,300 | +0.09(+0.86%) |
Sep 17, 2020 | 10.19 | 10.62 | 10.01 | 10.49 | 402,528 | -0.04(-0.38%) |
Sep 16, 2020 | 10.78 | 11.00 | 10.43 | 10.53 | 406,846 | -0.25(-2.32%) |
Sep 15, 2020 | 10.29 | 11.13 | 10.06 | 10.78 | 564,540 | +0.62(+6.10%) |
Sep 14, 2020 | 10.20 | 10.49 | 10.03 | 10.16 | 543,950 | +0.34(+3.46%) |
Sep 11, 2020 | 9.850 | 10.43 | 9.800 | 9.820 | 387,700 | +0.02(+0.20%) |
Sep 10, 2020 | 10.30 | 10.47 | 9.610 | 9.800 | 570,514 | -0.47(-4.58%) |
Sep 09, 2020 | 9.530 | 10.75 | 9.490 | 10.27 | 621,815 | +0.93(+9.96%) |
Sep 08, 2020 | 9.640 | 9.790 | 9.100 | 9.340 | 789,887 | -0.69(-6.88%) |
Sep 04, 2020 | 10.30 | 10.72 | 8.630 | 10.03 | 1,648,800 | -0.30(-2.90%) |
Sep 03, 2020 | 10.76 | 10.80 | 10.25 | 10.33 | 1,230,338 | -0.55(-5.06%) |
Sep 02, 2020 | 11.35 | 11.46 | 10.60 | 10.88 | 1,581,499 | -1.38(-11.26%) |