Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.87 | 10.99 | 10.41 | 10.42 | 2,936,749 | -0.53(-4.84%) |
Nov 27, 2020 | 11.10 | 11.12 | 10.72 | 10.95 | 1,759,800 | -0.07(-0.64%) |
Nov 25, 2020 | 11.11 | 11.17 | 10.78 | 11.02 | 3,171,700 | -0.36(-3.16%) |
Nov 24, 2020 | 11.01 | 11.43 | 10.86 | 11.38 | 4,727,012 | +0.69(+6.45%) |
Nov 23, 2020 | 10.59 | 10.98 | 10.55 | 10.69 | 4,115,743 | +0.33(+3.24%) |
Nov 20, 2020 | 10.62 | 10.76 | 10.21 | 10.36 | 4,203,900 | -0.40(-3.76%) |
Nov 19, 2020 | 10.65 | 10.78 | 10.54 | 10.76 | 2,036,809 | +0.11(+1.03%) |
Nov 18, 2020 | 10.69 | 11.07 | 10.64 | 10.65 | 3,321,860 | +0.05(+0.47%) |
Nov 17, 2020 | 10.23 | 10.67 | 10.05 | 10.60 | 3,165,739 | +0.14(+1.34%) |
Nov 16, 2020 | 10.39 | 10.53 | 10.13 | 10.46 | 3,903,495 | +0.47(+4.70%) |
Nov 13, 2020 | 9.800 | 10.08 | 9.790 | 9.990 | 2,539,900 | +0.32(+3.31%) |
Nov 12, 2020 | 9.640 | 10.00 | 9.560 | 9.670 | 4,148,657 | -0.14(-1.43%) |
Nov 11, 2020 | 10.44 | 10.50 | 9.700 | 9.810 | 3,746,111 | -0.63(-6.03%) |
Nov 10, 2020 | 9.750 | 10.52 | 9.450 | 10.44 | 7,006,974 | +0.84(+8.75%) |
Nov 09, 2020 | 9.350 | 10.03 | 9.260 | 9.600 | 6,815,753 | +0.84(+9.59%) |
Nov 06, 2020 | 9.250 | 9.330 | 8.720 | 8.760 | 3,314,700 | -0.52(-5.60%) |
Nov 05, 2020 | 8.960 | 9.370 | 8.940 | 9.280 | 3,177,704 | +0.44(+4.98%) |
Nov 04, 2020 | 9.020 | 9.190 | 8.680 | 8.840 | 3,773,046 | -0.26(-2.86%) |
Nov 03, 2020 | 8.810 | 9.400 | 8.810 | 9.100 | 6,405,576 | +0.47(+5.45%) |
Nov 02, 2020 | 8.510 | 8.790 | 8.480 | 8.630 | 6,050,371 | +0.35(+4.23%) |
Oct 30, 2020 | 9.600 | 9.730 | 8.180 | 8.280 | 11,017,000 | -1.65(-16.62%) |
Oct 29, 2020 | 9.490 | 9.940 | 9.420 | 9.930 | 6,127,205 | +0.40(+4.20%) |
Oct 28, 2020 | 9.660 | 9.860 | 9.500 | 9.530 | 3,962,714 | -0.46(-4.60%) |
Oct 27, 2020 | 10.29 | 10.43 | 9.810 | 9.990 | 3,577,409 | -0.36(-3.48%) |
Oct 26, 2020 | 10.82 | 10.82 | 10.25 | 10.35 | 7,352,685 | -0.65(-5.91%) |
Oct 23, 2020 | 10.55 | 11.02 | 10.55 | 11.00 | 5,259,800 | +0.54(+5.16%) |
Oct 22, 2020 | 9.980 | 10.56 | 9.970 | 10.46 | 4,906,662 | +0.51(+5.13%) |
Oct 21, 2020 | 9.870 | 9.980 | 9.750 | 9.950 | 2,796,876 | +0.11(+1.12%) |
Oct 20, 2020 | 9.850 | 10.18 | 9.720 | 9.840 | 3,367,063 | +0.12(+1.23%) |
Oct 19, 2020 | 9.880 | 9.930 | 9.690 | 9.720 | 1,889,896 | -0.05(-0.51%) |
Oct 16, 2020 | 9.790 | 9.895 | 9.620 | 9.770 | 1,875,200 | -0.01(-0.10%) |
Oct 15, 2020 | 9.360 | 9.780 | 9.270 | 9.780 | 2,438,199 | +0.20(+2.09%) |
Oct 14, 2020 | 9.730 | 9.900 | 9.570 | 9.580 | 2,563,267 | -0.04(-0.42%) |
Oct 13, 2020 | 9.510 | 9.650 | 9.410 | 9.620 | 1,701,332 | -0.08(-0.82%) |
Oct 12, 2020 | 9.640 | 9.825 | 9.590 | 9.700 | 2,119,666 | +0.08(+0.83%) |
Oct 09, 2020 | 9.660 | 9.790 | 9.560 | 9.620 | 2,715,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.580 | 9.650 | 9.250 | 9.620 | 4,066,158 | +0.09(+0.94%) |
Oct 07, 2020 | 8.940 | 9.560 | 8.940 | 9.530 | 4,112,937 | +0.68(+7.68%) |
Oct 06, 2020 | 8.930 | 9.270 | 8.820 | 8.850 | 3,885,633 | -0.01(-0.11%) |
Oct 05, 2020 | 8.440 | 8.870 | 8.430 | 8.860 | 3,075,619 | +0.50(+6.04%) |
Oct 02, 2020 | 8.000 | 8.440 | 7.960 | 8.355 | 3,076,300 | +0.04(+0.42%) |
Oct 01, 2020 | 8.090 | 8.330 | 7.970 | 8.320 | 4,621,306 | +0.65(+8.47%) |
Sep 30, 2020 | 7.690 | 7.890 | 7.620 | 7.670 | 3,209,866 | +0.04(+0.52%) |
Sep 29, 2020 | 7.680 | 7.740 | 7.530 | 7.630 | 1,982,934 | -0.17(-2.18%) |
Sep 28, 2020 | 7.550 | 7.840 | 7.550 | 7.800 | 2,768,023 | +0.38(+5.12%) |
Sep 25, 2020 | 7.400 | 7.510 | 7.295 | 7.420 | 4,025,300 | -0.04(-0.54%) |
Sep 24, 2020 | 7.570 | 7.650 | 7.280 | 7.460 | 2,882,783 | -0.18(-2.36%) |
Sep 23, 2020 | 7.750 | 7.910 | 7.630 | 7.640 | 3,417,485 | -0.09(-1.16%) |
Sep 22, 2020 | 8.060 | 8.060 | 7.710 | 7.730 | 3,740,594 | -0.29(-3.62%) |
Sep 21, 2020 | 8.410 | 8.420 | 7.900 | 8.020 | 4,700,832 | -0.57(-6.64%) |
Sep 18, 2020 | 9.020 | 9.060 | 8.560 | 8.590 | 6,916,900 | -0.37(-4.13%) |
Sep 17, 2020 | 9.170 | 9.190 | 8.860 | 8.960 | 3,425,075 | -0.31(-3.34%) |
Sep 16, 2020 | 9.600 | 9.610 | 9.260 | 9.270 | 3,504,629 | -0.35(-3.64%) |
Sep 15, 2020 | 9.780 | 9.890 | 9.580 | 9.620 | 2,462,843 | -0.15(-1.54%) |
Sep 14, 2020 | 9.540 | 9.790 | 9.460 | 9.770 | 2,485,020 | +0.32(+3.39%) |
Sep 11, 2020 | 9.460 | 9.570 | 9.300 | 9.450 | 3,645,300 | +0.03(+0.32%) |
Sep 10, 2020 | 9.560 | 9.720 | 9.385 | 9.420 | 2,646,700 | -0.08(-0.84%) |
Sep 09, 2020 | 9.600 | 9.660 | 9.430 | 9.500 | 2,119,836 | -0.04(-0.42%) |
Sep 08, 2020 | 9.470 | 9.770 | 9.250 | 9.540 | 2,905,073 | -0.05(-0.52%) |
Sep 04, 2020 | 9.700 | 9.742 | 9.358 | 9.590 | 2,688,000 | +0.02(+0.21%) |
Sep 03, 2020 | 9.780 | 10.00 | 9.490 | 9.570 | 2,352,622 | -0.25(-2.55%) |
Sep 02, 2020 | 9.750 | 9.880 | 9.620 | 9.820 | 2,942,296 | +0.15(+1.55%) |