Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.60 | 10.79 | 9.770 | 10.32 | 474,265 | -0.24(-2.27%) |
Nov 27, 2020 | 10.23 | 10.64 | 10.05 | 10.56 | 333,800 | +0.36(+3.53%) |
Nov 25, 2020 | 9.950 | 10.30 | 9.535 | 10.20 | 508,100 | +0.31(+3.13%) |
Nov 24, 2020 | 9.520 | 10.12 | 9.210 | 9.890 | 601,477 | +0.57(+6.12%) |
Nov 23, 2020 | 9.100 | 9.510 | 9.000 | 9.320 | 432,516 | +0.43(+4.84%) |
Nov 20, 2020 | 8.870 | 9.180 | 8.520 | 8.890 | 413,600 | +0.00(+0.00%) |
Nov 19, 2020 | 8.300 | 9.050 | 8.280 | 8.890 | 475,599 | +0.60(+7.24%) |
Nov 18, 2020 | 8.150 | 8.380 | 8.078 | 8.290 | 181,335 | +0.16(+1.97%) |
Nov 17, 2020 | 8.250 | 8.410 | 7.930 | 8.130 | 243,471 | -0.11(-1.33%) |
Nov 16, 2020 | 8.120 | 8.240 | 7.890 | 8.240 | 269,906 | +0.28(+3.52%) |
Nov 13, 2020 | 8.010 | 8.220 | 7.840 | 7.960 | 263,800 | +0.01(+0.13%) |
Nov 12, 2020 | 8.150 | 8.440 | 7.800 | 7.950 | 324,054 | -0.33(-3.99%) |
Nov 11, 2020 | 8.400 | 8.520 | 8.010 | 8.280 | 265,676 | +0.09(+1.10%) |
Nov 10, 2020 | 7.890 | 8.690 | 7.870 | 8.190 | 507,127 | +0.32(+4.07%) |
Nov 09, 2020 | 7.780 | 8.090 | 7.430 | 7.870 | 454,158 | +0.56(+7.66%) |
Nov 06, 2020 | 7.130 | 7.380 | 6.980 | 7.310 | 323,500 | +0.47(+6.87%) |
Nov 05, 2020 | 6.610 | 7.190 | 6.540 | 6.840 | 725,629 | +0.24(+3.64%) |
Nov 04, 2020 | 7.030 | 7.035 | 6.400 | 6.600 | 394,224 | -0.37(-5.31%) |
Nov 03, 2020 | 6.840 | 7.010 | 6.770 | 6.970 | 215,099 | +0.27(+4.03%) |
Nov 02, 2020 | 6.470 | 6.780 | 6.440 | 6.700 | 303,847 | +0.28(+4.36%) |
Oct 30, 2020 | 6.570 | 6.770 | 6.310 | 6.420 | 360,200 | -0.18(-2.73%) |
Oct 29, 2020 | 6.780 | 6.790 | 6.480 | 6.600 | 347,037 | -0.19(-2.80%) |
Oct 28, 2020 | 6.920 | 6.950 | 6.600 | 6.790 | 492,794 | -0.39(-5.43%) |
Oct 27, 2020 | 7.400 | 7.590 | 7.050 | 7.180 | 320,803 | -0.22(-2.97%) |
Oct 26, 2020 | 7.350 | 7.540 | 7.200 | 7.400 | 279,235 | -0.16(-2.12%) |
Oct 23, 2020 | 7.310 | 7.630 | 7.290 | 7.560 | 267,100 | +0.29(+3.99%) |
Oct 22, 2020 | 7.500 | 7.500 | 7.200 | 7.270 | 321,477 | +0.02(+0.28%) |
Oct 21, 2020 | 7.600 | 7.810 | 7.210 | 7.250 | 402,939 | -0.37(-4.86%) |
Oct 20, 2020 | 7.630 | 7.900 | 7.400 | 7.620 | 748,389 | +0.09(+1.20%) |
Oct 19, 2020 | 7.950 | 7.950 | 7.380 | 7.530 | 865,724 | -0.39(-4.92%) |
Oct 16, 2020 | 8.460 | 8.510 | 7.840 | 7.920 | 413,600 | -0.52(-6.16%) |
Oct 15, 2020 | 8.200 | 8.490 | 8.130 | 8.440 | 227,703 | -0.09(-1.06%) |
Oct 14, 2020 | 8.830 | 8.880 | 8.120 | 8.530 | 421,060 | -0.20(-2.29%) |
Oct 13, 2020 | 8.830 | 9.010 | 8.520 | 8.730 | 262,786 | -0.09(-1.02%) |
Oct 12, 2020 | 9.140 | 9.190 | 8.770 | 8.820 | 471,576 | -0.06(-0.68%) |
Oct 09, 2020 | 8.710 | 9.137 | 8.620 | 8.880 | 706,600 | +0.43(+5.09%) |
Oct 08, 2020 | 8.090 | 9.300 | 8.030 | 8.450 | 2,047,080 | +0.47(+5.89%) |
Oct 07, 2020 | 7.750 | 8.180 | 7.650 | 7.980 | 493,114 | +0.38(+5.00%) |
Oct 06, 2020 | 7.830 | 7.900 | 7.540 | 7.600 | 247,508 | -0.17(-2.19%) |
Oct 05, 2020 | 7.590 | 7.820 | 7.470 | 7.770 | 297,879 | +0.32(+4.30%) |
Oct 02, 2020 | 7.400 | 7.650 | 7.080 | 7.450 | 274,000 | -0.15(-1.97%) |
Oct 01, 2020 | 7.590 | 7.750 | 7.450 | 7.600 | 288,850 | +0.03(+0.40%) |
Sep 30, 2020 | 7.660 | 7.720 | 7.380 | 7.570 | 455,750 | -0.16(-2.07%) |
Sep 29, 2020 | 7.510 | 7.830 | 7.450 | 7.730 | 425,882 | +0.14(+1.84%) |
Sep 28, 2020 | 7.360 | 7.750 | 7.350 | 7.590 | 407,845 | +0.24(+3.27%) |
Sep 25, 2020 | 6.840 | 7.370 | 6.760 | 7.350 | 368,600 | +0.52(+7.61%) |
Sep 24, 2020 | 6.730 | 7.040 | 6.510 | 6.830 | 715,843 | -0.27(-3.80%) |
Sep 23, 2020 | 8.170 | 8.270 | 7.070 | 7.100 | 700,356 | -1.01(-12.45%) |
Sep 22, 2020 | 7.980 | 8.470 | 7.940 | 8.110 | 439,957 | +0.27(+3.44%) |
Sep 21, 2020 | 8.200 | 8.270 | 7.540 | 7.840 | 738,988 | -0.59(-7.00%) |
Sep 18, 2020 | 7.890 | 8.490 | 7.750 | 8.430 | 1,527,600 | +0.66(+8.49%) |
Sep 17, 2020 | 7.650 | 8.070 | 7.520 | 7.770 | 822,852 | +0.14(+1.83%) |
Sep 16, 2020 | 7.320 | 7.710 | 7.270 | 7.630 | 552,653 | +0.35(+4.81%) |
Sep 15, 2020 | 7.300 | 7.460 | 7.205 | 7.280 | 296,085 | +0.07(+0.97%) |
Sep 14, 2020 | 7.010 | 7.280 | 6.870 | 7.210 | 302,091 | +0.25(+3.67%) |
Sep 11, 2020 | 7.360 | 7.590 | 6.665 | 6.955 | 612,900 | -0.38(-5.25%) |
Sep 10, 2020 | 6.850 | 7.560 | 6.810 | 7.340 | 774,845 | +0.53(+7.78%) |
Sep 09, 2020 | 6.210 | 6.880 | 6.210 | 6.810 | 514,441 | +0.69(+11.27%) |
Sep 08, 2020 | 6.540 | 6.540 | 6.080 | 6.120 | 640,715 | -0.50(-7.55%) |
Sep 04, 2020 | 6.750 | 6.824 | 6.400 | 6.620 | 481,900 | -0.07(-1.05%) |
Sep 03, 2020 | 6.920 | 7.010 | 6.370 | 6.690 | 749,180 | -0.23(-3.39%) |
Sep 02, 2020 | 7.010 | 7.045 | 6.840 | 6.925 | 745,174 | -0.08(-1.21%) |