Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.770 | 9.770 | 8.930 | 9.020 | 617,261 | -0.95(-9.53%) |
Nov 27, 2020 | 10.06 | 10.12 | 9.531 | 9.970 | 476,800 | -0.07(-0.70%) |
Nov 25, 2020 | 9.650 | 10.25 | 9.450 | 10.04 | 606,100 | +0.30(+3.08%) |
Nov 24, 2020 | 9.950 | 10.51 | 9.500 | 9.740 | 1,155,991 | +0.28(+2.96%) |
Nov 23, 2020 | 9.240 | 9.670 | 8.990 | 9.460 | 893,970 | +0.47(+5.23%) |
Nov 20, 2020 | 9.200 | 9.260 | 8.870 | 8.990 | 383,000 | -0.21(-2.28%) |
Nov 19, 2020 | 8.750 | 9.350 | 8.610 | 9.200 | 588,820 | +0.36(+4.07%) |
Nov 18, 2020 | 8.760 | 9.370 | 8.690 | 8.840 | 1,194,710 | +0.35(+4.12%) |
Nov 17, 2020 | 8.540 | 8.800 | 8.310 | 8.490 | 551,530 | -0.32(-3.63%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.770 | 8.810 | 861,681 | +0.47(+5.64%) |
Nov 13, 2020 | 8.870 | 8.910 | 8.050 | 8.340 | 909,800 | -0.32(-3.70%) |
Nov 12, 2020 | 8.640 | 9.200 | 8.460 | 8.660 | 904,040 | -0.23(-2.59%) |
Nov 11, 2020 | 9.070 | 9.280 | 8.560 | 8.890 | 607,659 | -0.13(-1.44%) |
Nov 10, 2020 | 8.560 | 9.030 | 8.360 | 9.020 | 716,254 | +0.57(+6.75%) |
Nov 09, 2020 | 7.490 | 8.840 | 7.270 | 8.450 | 1,678,135 | +1.99(+30.80%) |
Nov 06, 2020 | 7.040 | 7.250 | 6.360 | 6.460 | 762,700 | -0.49(-7.05%) |
Nov 05, 2020 | 7.240 | 7.500 | 6.910 | 6.950 | 970,691 | -0.03(-0.43%) |
Nov 04, 2020 | 8.450 | 8.460 | 6.750 | 6.980 | 1,651,322 | -1.38(-16.51%) |
Nov 03, 2020 | 8.210 | 8.720 | 8.100 | 8.360 | 500,585 | +0.62(+8.01%) |
Nov 02, 2020 | 7.790 | 8.070 | 7.500 | 7.740 | 298,153 | +0.06(+0.78%) |
Oct 30, 2020 | 8.150 | 8.250 | 7.470 | 7.680 | 431,900 | -0.55(-6.68%) |
Oct 29, 2020 | 7.710 | 8.280 | 7.320 | 8.230 | 397,680 | +0.46(+5.92%) |
Oct 28, 2020 | 8.370 | 8.380 | 7.720 | 7.770 | 375,453 | -0.87(-10.07%) |
Oct 27, 2020 | 8.760 | 8.880 | 8.525 | 8.640 | 168,514 | -0.14(-1.59%) |
Oct 26, 2020 | 9.000 | 9.000 | 8.520 | 8.780 | 345,412 | -0.43(-4.67%) |
Oct 23, 2020 | 9.230 | 9.410 | 9.055 | 9.210 | 172,700 | +0.01(+0.11%) |
Oct 22, 2020 | 9.010 | 9.360 | 8.900 | 9.200 | 287,514 | +0.20(+2.22%) |
Oct 21, 2020 | 9.190 | 9.300 | 8.900 | 9.000 | 369,174 | -0.30(-3.23%) |
Oct 20, 2020 | 9.320 | 9.400 | 9.030 | 9.300 | 245,834 | +0.08(+0.87%) |
Oct 19, 2020 | 9.780 | 9.940 | 9.210 | 9.220 | 418,707 | -0.45(-4.65%) |
Oct 16, 2020 | 10.04 | 10.04 | 9.660 | 9.670 | 236,700 | -0.44(-4.35%) |
Oct 15, 2020 | 9.840 | 10.17 | 9.460 | 10.11 | 380,200 | +0.16(+1.61%) |
Oct 14, 2020 | 9.990 | 10.38 | 9.900 | 9.950 | 339,758 | +0.06(+0.61%) |
Oct 13, 2020 | 10.04 | 10.19 | 9.860 | 9.890 | 219,414 | -0.28(-2.75%) |
Oct 12, 2020 | 10.00 | 10.19 | 9.750 | 10.17 | 209,051 | +0.13(+1.29%) |
Oct 09, 2020 | 10.50 | 10.66 | 9.900 | 10.04 | 292,200 | -0.28(-2.71%) |
Oct 08, 2020 | 10.10 | 10.39 | 9.830 | 10.32 | 510,529 | +0.33(+3.30%) |
Oct 07, 2020 | 9.790 | 10.10 | 9.640 | 9.990 | 379,034 | +0.39(+4.06%) |
Oct 06, 2020 | 10.26 | 10.36 | 9.530 | 9.600 | 523,293 | -0.48(-4.76%) |
Oct 05, 2020 | 10.08 | 10.24 | 9.820 | 10.08 | 289,971 | +0.19(+1.92%) |
Oct 02, 2020 | 9.200 | 9.950 | 9.090 | 9.890 | 321,000 | +0.26(+2.70%) |
Oct 01, 2020 | 9.890 | 9.920 | 9.440 | 9.630 | 320,028 | -0.22(-2.23%) |
Sep 30, 2020 | 10.10 | 10.30 | 9.750 | 9.850 | 444,255 | -0.31(-3.05%) |
Sep 29, 2020 | 9.730 | 10.23 | 9.580 | 10.16 | 488,407 | +0.24(+2.42%) |
Sep 28, 2020 | 9.480 | 10.08 | 9.390 | 9.920 | 567,300 | +0.63(+6.78%) |
Sep 25, 2020 | 9.100 | 9.360 | 8.850 | 9.290 | 423,000 | +0.25(+2.77%) |
Sep 24, 2020 | 9.000 | 9.760 | 8.700 | 9.040 | 648,476 | -0.12(-1.36%) |
Sep 23, 2020 | 9.630 | 9.880 | 9.040 | 9.165 | 481,501 | -0.41(-4.23%) |
Sep 22, 2020 | 9.850 | 10.04 | 9.520 | 9.570 | 170,550 | -0.16(-1.64%) |
Sep 21, 2020 | 9.770 | 9.890 | 9.280 | 9.730 | 446,546 | -0.62(-5.99%) |
Sep 18, 2020 | 10.24 | 10.59 | 9.940 | 10.35 | 688,700 | +0.10(+0.98%) |
Sep 17, 2020 | 9.860 | 10.44 | 9.730 | 10.25 | 406,628 | +0.06(+0.59%) |
Sep 16, 2020 | 9.900 | 10.63 | 9.530 | 10.19 | 701,420 | +0.55(+5.71%) |
Sep 15, 2020 | 9.640 | 10.08 | 9.510 | 9.640 | 394,671 | +0.09(+0.94%) |
Sep 14, 2020 | 8.980 | 9.690 | 8.800 | 9.550 | 592,147 | +0.57(+6.35%) |
Sep 11, 2020 | 9.150 | 9.300 | 8.840 | 8.980 | 630,000 | -0.20(-2.18%) |
Sep 10, 2020 | 9.700 | 9.830 | 9.150 | 9.180 | 570,372 | -0.61(-6.23%) |
Sep 09, 2020 | 10.00 | 10.09 | 9.480 | 9.790 | 470,803 | -0.02(-0.20%) |
Sep 08, 2020 | 9.500 | 10.22 | 9.180 | 9.810 | 696,556 | -0.40(-3.92%) |
Sep 04, 2020 | 10.59 | 10.59 | 9.620 | 10.21 | 504,900 | +0.05(+0.49%) |
Sep 03, 2020 | 10.30 | 10.80 | 9.950 | 10.16 | 750,565 | -0.21(-2.03%) |
Sep 02, 2020 | 11.02 | 11.10 | 10.11 | 10.37 | 733,437 | -0.64(-5.81%) |