Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.11 | 11.15 | 10.32 | 10.90 | 1,130,946 | -0.03(-0.27%) |
Nov 27, 2020 | 11.28 | 11.47 | 10.73 | 10.93 | 954,600 | -0.14(-1.26%) |
Nov 25, 2020 | 10.24 | 11.30 | 10.16 | 11.07 | 2,417,200 | +0.69(+6.65%) |
Nov 24, 2020 | 11.55 | 11.55 | 10.15 | 10.38 | 2,220,503 | -1.07(-9.34%) |
Nov 23, 2020 | 10.25 | 11.38 | 9.720 | 11.45 | 3,466,253 | +1.30(+12.81%) |
Nov 20, 2020 | 10.82 | 11.10 | 9.850 | 10.15 | 2,098,500 | -0.44(-4.15%) |
Nov 19, 2020 | 10.33 | 11.34 | 10.02 | 10.59 | 3,894,748 | +0.67(+6.75%) |
Nov 18, 2020 | 8.870 | 10.30 | 8.640 | 9.920 | 2,762,151 | +1.11(+12.60%) |
Nov 17, 2020 | 8.920 | 8.960 | 8.630 | 8.810 | 622,896 | -0.11(-1.23%) |
Nov 16, 2020 | 8.950 | 9.050 | 8.710 | 8.920 | 664,378 | +0.10(+1.13%) |
Nov 13, 2020 | 8.910 | 8.930 | 8.560 | 8.820 | 589,100 | -0.07(-0.79%) |
Nov 12, 2020 | 8.980 | 9.090 | 8.810 | 8.890 | 601,326 | -0.23(-2.52%) |
Nov 11, 2020 | 8.900 | 9.130 | 8.700 | 9.120 | 415,448 | +0.39(+4.47%) |
Nov 10, 2020 | 9.120 | 9.200 | 8.250 | 8.730 | 805,184 | -0.41(-4.49%) |
Nov 09, 2020 | 9.500 | 9.500 | 9.100 | 9.140 | 1,087,814 | +0.11(+1.22%) |
Nov 06, 2020 | 9.240 | 9.290 | 8.800 | 9.030 | 744,300 | -0.27(-2.90%) |
Nov 05, 2020 | 8.750 | 9.430 | 8.700 | 9.300 | 1,241,474 | +0.68(+7.89%) |
Nov 04, 2020 | 8.720 | 8.900 | 8.020 | 8.620 | 971,918 | -0.01(-0.12%) |
Nov 03, 2020 | 7.920 | 8.740 | 7.790 | 8.630 | 1,262,593 | +0.90(+11.64%) |
Nov 02, 2020 | 8.020 | 8.140 | 7.430 | 7.730 | 801,606 | +0.18(+2.38%) |
Oct 30, 2020 | 7.830 | 7.890 | 7.120 | 7.550 | 1,226,700 | -0.44(-5.51%) |
Oct 29, 2020 | 7.250 | 8.490 | 7.210 | 7.990 | 1,839,844 | +0.78(+10.82%) |
Oct 28, 2020 | 7.510 | 7.530 | 6.920 | 7.210 | 1,713,211 | -0.62(-7.92%) |
Oct 27, 2020 | 8.080 | 8.140 | 7.740 | 7.830 | 906,102 | -0.24(-2.97%) |
Oct 26, 2020 | 8.610 | 8.800 | 7.590 | 8.070 | 1,539,439 | -0.73(-8.30%) |
Oct 23, 2020 | 9.030 | 9.090 | 8.510 | 8.800 | 934,400 | -0.17(-1.90%) |
Oct 22, 2020 | 9.030 | 9.080 | 8.300 | 8.970 | 1,235,867 | +0.09(+1.01%) |
Oct 21, 2020 | 9.090 | 9.480 | 8.860 | 8.880 | 1,370,821 | -0.12(-1.33%) |
Oct 20, 2020 | 9.280 | 9.350 | 8.420 | 9.000 | 1,968,374 | -0.26(-2.81%) |
Oct 19, 2020 | 9.790 | 9.850 | 9.200 | 9.260 | 1,457,777 | -0.46(-4.73%) |
Oct 16, 2020 | 10.25 | 10.29 | 9.700 | 9.720 | 1,337,100 | -0.57(-5.54%) |
Oct 15, 2020 | 9.730 | 10.35 | 9.550 | 10.29 | 1,545,816 | +0.45(+4.57%) |
Oct 14, 2020 | 9.890 | 10.19 | 9.600 | 9.840 | 1,184,621 | +0.00(+0.00%) |
Oct 13, 2020 | 10.00 | 10.19 | 9.550 | 9.840 | 1,730,708 | -0.30(-2.96%) |
Oct 12, 2020 | 11.05 | 11.10 | 9.900 | 10.14 | 2,074,041 | -0.64(-5.94%) |
Oct 09, 2020 | 9.900 | 10.94 | 9.900 | 10.78 | 2,719,400 | +0.62(+6.10%) |
Oct 08, 2020 | 10.24 | 10.75 | 9.100 | 10.16 | 8,505,610 | -0.59(-5.49%) |
Oct 07, 2020 | 10.18 | 11.89 | 10.15 | 10.75 | 9,378,736 | -1.73(-13.86%) |
Oct 06, 2020 | 12.58 | 13.48 | 12.38 | 12.48 | 4,361,143 | +0.28(+2.30%) |
Oct 05, 2020 | 12.62 | 12.66 | 11.92 | 12.20 | 1,253,793 | -0.43(-3.40%) |
Oct 02, 2020 | 11.60 | 12.98 | 11.25 | 12.63 | 1,403,800 | +0.20(+1.61%) |
Oct 01, 2020 | 12.51 | 12.88 | 12.19 | 12.43 | 1,202,404 | -0.06(-0.48%) |
Sep 30, 2020 | 13.22 | 13.48 | 12.11 | 12.49 | 1,375,882 | -0.49(-3.78%) |
Sep 29, 2020 | 12.15 | 13.78 | 12.03 | 12.98 | 2,616,319 | +0.98(+8.17%) |
Sep 28, 2020 | 12.10 | 12.36 | 11.81 | 12.00 | 1,224,183 | +0.25(+2.13%) |
Sep 25, 2020 | 11.20 | 12.12 | 10.77 | 11.75 | 1,350,200 | +0.52(+4.63%) |
Sep 24, 2020 | 11.00 | 11.90 | 10.10 | 11.23 | 2,042,804 | -0.29(-2.52%) |
Sep 23, 2020 | 12.85 | 13.00 | 11.48 | 11.52 | 3,744,189 | -1.88(-14.03%) |
Sep 22, 2020 | 14.30 | 15.14 | 12.36 | 13.40 | 5,713,395 | -1.44(-9.70%) |
Sep 21, 2020 | 11.00 | 15.07 | 10.73 | 14.84 | 16,476,914 | +3.29(+28.48%) |
Sep 18, 2020 | 10.36 | 11.55 | 10.22 | 11.55 | 2,251,500 | +1.33(+13.01%) |
Sep 17, 2020 | 9.850 | 10.23 | 9.660 | 10.22 | 743,426 | +0.00(+0.00%) |
Sep 16, 2020 | 9.950 | 10.49 | 9.930 | 10.22 | 1,127,460 | +0.25(+2.51%) |
Sep 15, 2020 | 10.13 | 10.25 | 9.720 | 9.970 | 1,098,773 | -0.04(-0.40%) |
Sep 14, 2020 | 9.620 | 10.22 | 9.370 | 10.01 | 1,168,627 | +0.46(+4.82%) |
Sep 11, 2020 | 10.04 | 10.35 | 9.100 | 9.550 | 1,576,100 | -0.20(-2.05%) |
Sep 10, 2020 | 9.320 | 10.55 | 9.320 | 9.750 | 2,902,410 | +0.58(+6.32%) |
Sep 09, 2020 | 9.010 | 9.470 | 8.870 | 9.170 | 1,186,676 | +0.38(+4.32%) |
Sep 08, 2020 | 8.410 | 9.590 | 8.250 | 8.790 | 2,889,826 | -0.09(-1.01%) |
Sep 04, 2020 | 8.050 | 9.390 | 7.040 | 8.880 | 4,726,100 | +0.38(+4.47%) |
Sep 03, 2020 | 9.370 | 9.500 | 7.630 | 8.500 | 3,803,431 | -1.03(-10.81%) |
Sep 02, 2020 | 10.35 | 10.35 | 9.430 | 9.530 | 1,881,761 | -0.84(-8.10%) |