Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.90 | 11.90 | 11.33 | 11.35 | 349,750 | -0.44(-3.73%) |
Nov 27, 2020 | 12.15 | 12.19 | 11.62 | 11.79 | 152,000 | -0.35(-2.88%) |
Nov 25, 2020 | 12.52 | 12.52 | 11.94 | 12.14 | 274,500 | -0.41(-3.27%) |
Nov 24, 2020 | 12.32 | 12.82 | 12.10 | 12.55 | 228,835 | +0.45(+3.72%) |
Nov 23, 2020 | 12.01 | 12.22 | 11.84 | 12.10 | 229,667 | +0.30(+2.54%) |
Nov 20, 2020 | 11.77 | 11.89 | 11.62 | 11.80 | 144,100 | -0.09(-0.76%) |
Nov 19, 2020 | 11.82 | 11.98 | 11.67 | 11.89 | 108,699 | -0.03(-0.25%) |
Nov 18, 2020 | 11.94 | 12.40 | 11.92 | 11.92 | 184,764 | +0.04(+0.34%) |
Nov 17, 2020 | 11.65 | 11.93 | 11.47 | 11.88 | 186,984 | +0.18(+1.54%) |
Nov 16, 2020 | 11.76 | 11.90 | 11.54 | 11.70 | 183,749 | +0.13(+1.12%) |
Nov 13, 2020 | 11.43 | 11.68 | 11.31 | 11.57 | 179,500 | +0.22(+1.94%) |
Nov 12, 2020 | 11.27 | 11.46 | 11.01 | 11.35 | 234,481 | -0.02(-0.18%) |
Nov 11, 2020 | 11.33 | 11.38 | 11.18 | 11.37 | 185,499 | +0.07(+0.62%) |
Nov 10, 2020 | 10.85 | 11.42 | 10.73 | 11.30 | 281,528 | +0.47(+4.34%) |
Nov 09, 2020 | 10.59 | 11.17 | 10.25 | 10.83 | 539,374 | +0.96(+9.73%) |
Nov 06, 2020 | 10.14 | 10.34 | 9.730 | 9.870 | 238,300 | -0.37(-3.61%) |
Nov 05, 2020 | 9.250 | 10.40 | 9.170 | 10.24 | 420,789 | +0.20(+1.99%) |
Nov 04, 2020 | 10.31 | 10.35 | 10.00 | 10.04 | 127,363 | -0.41(-3.92%) |
Nov 03, 2020 | 10.10 | 10.53 | 9.970 | 10.45 | 160,904 | +0.56(+5.66%) |
Nov 02, 2020 | 9.830 | 10.05 | 9.790 | 9.890 | 189,692 | +0.09(+0.92%) |
Oct 30, 2020 | 9.700 | 9.860 | 9.570 | 9.800 | 209,700 | -0.02(-0.20%) |
Oct 29, 2020 | 9.730 | 9.880 | 9.550 | 9.820 | 120,200 | +0.04(+0.41%) |
Oct 28, 2020 | 9.960 | 10.10 | 9.642 | 9.780 | 250,220 | -0.47(-4.59%) |
Oct 27, 2020 | 10.30 | 10.30 | 10.08 | 10.25 | 134,840 | -0.09(-0.87%) |
Oct 26, 2020 | 10.59 | 10.59 | 10.16 | 10.34 | 153,721 | -0.27(-2.54%) |
Oct 23, 2020 | 10.70 | 10.74 | 10.52 | 10.61 | 185,000 | -0.03(-0.28%) |
Oct 22, 2020 | 10.66 | 10.82 | 10.60 | 10.64 | 161,602 | +0.03(+0.28%) |
Oct 21, 2020 | 10.59 | 10.68 | 10.40 | 10.61 | 121,886 | +0.04(+0.38%) |
Oct 20, 2020 | 10.39 | 10.58 | 10.28 | 10.57 | 182,512 | +0.30(+2.92%) |
Oct 19, 2020 | 10.29 | 10.42 | 10.20 | 10.27 | 149,190 | +0.11(+1.08%) |
Oct 16, 2020 | 10.35 | 10.47 | 10.16 | 10.16 | 112,100 | -0.20(-1.93%) |
Oct 15, 2020 | 10.63 | 10.63 | 10.23 | 10.36 | 257,305 | -0.28(-2.63%) |
Oct 14, 2020 | 10.59 | 10.95 | 10.58 | 10.64 | 265,488 | -0.07(-0.65%) |
Oct 13, 2020 | 10.96 | 10.98 | 10.70 | 10.71 | 181,942 | -0.35(-3.16%) |
Oct 12, 2020 | 10.97 | 11.07 | 10.67 | 11.06 | 367,809 | +0.01(+0.09%) |
Oct 09, 2020 | 10.39 | 11.07 | 10.30 | 11.05 | 1,113,200 | +1.30(+13.33%) |
Oct 08, 2020 | 9.330 | 9.760 | 9.250 | 9.750 | 526,248 | +0.58(+6.32%) |
Oct 07, 2020 | 9.150 | 9.280 | 8.930 | 9.170 | 482,063 | +0.36(+4.09%) |
Oct 06, 2020 | 9.250 | 9.380 | 8.770 | 8.810 | 212,584 | -0.40(-4.34%) |
Oct 05, 2020 | 8.920 | 9.250 | 8.920 | 9.210 | 262,462 | +0.30(+3.37%) |
Oct 02, 2020 | 8.790 | 8.920 | 8.590 | 8.910 | 361,900 | +0.09(+1.02%) |
Oct 01, 2020 | 8.320 | 8.840 | 8.268 | 8.820 | 299,869 | +0.57(+6.91%) |
Sep 30, 2020 | 8.310 | 8.390 | 8.110 | 8.250 | 247,705 | -0.10(-1.20%) |
Sep 29, 2020 | 8.310 | 8.367 | 8.100 | 8.350 | 138,441 | +0.02(+0.24%) |
Sep 28, 2020 | 8.050 | 8.520 | 7.908 | 8.330 | 288,255 | +0.48(+6.11%) |
Sep 25, 2020 | 7.690 | 7.890 | 7.560 | 7.850 | 235,700 | +0.10(+1.29%) |
Sep 24, 2020 | 7.610 | 7.940 | 7.550 | 7.750 | 412,048 | +0.15(+1.97%) |
Sep 23, 2020 | 8.060 | 8.170 | 7.590 | 7.600 | 359,889 | -0.46(-5.71%) |
Sep 22, 2020 | 8.150 | 8.270 | 7.864 | 8.060 | 260,751 | -0.12(-1.47%) |
Sep 21, 2020 | 8.140 | 8.270 | 8.060 | 8.180 | 352,756 | -0.19(-2.27%) |
Sep 18, 2020 | 8.260 | 8.380 | 7.930 | 8.370 | 945,500 | +0.47(+5.95%) |
Sep 17, 2020 | 8.090 | 8.090 | 7.820 | 7.900 | 265,509 | -0.25(-3.07%) |
Sep 16, 2020 | 8.400 | 8.450 | 8.140 | 8.150 | 345,620 | -0.22(-2.63%) |
Sep 15, 2020 | 8.700 | 8.760 | 8.310 | 8.370 | 545,375 | -0.35(-4.01%) |
Sep 14, 2020 | 8.920 | 9.090 | 8.710 | 8.720 | 177,838 | -0.18(-2.02%) |
Sep 11, 2020 | 9.190 | 9.230 | 8.660 | 8.900 | 430,100 | -0.06(-0.71%) |
Sep 10, 2020 | 9.246 | 9.453 | 8.935 | 8.963 | 356,396 | -0.38(-4.04%) |
Sep 09, 2020 | 9.265 | 9.378 | 9.095 | 9.340 | 193,102 | +0.20(+2.16%) |
Sep 08, 2020 | 9.293 | 9.293 | 8.926 | 9.142 | 369,154 | -0.24(-2.51%) |
Sep 04, 2020 | 9.482 | 9.604 | 9.039 | 9.378 | 218,778 | +0.08(+0.91%) |
Sep 03, 2020 | 9.482 | 9.830 | 9.180 | 9.293 | 308,033 | -0.20(-2.09%) |
Sep 02, 2020 | 9.114 | 9.529 | 9.048 | 9.491 | 219,057 | +0.38(+4.14%) |