Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.80 | 10.82 | 10.36 | 10.70 | 168,736 | +0.00(+0.00%) |
Nov 27, 2020 | 10.13 | 11.00 | 10.08 | 10.70 | 237,300 | +0.60(+5.94%) |
Nov 25, 2020 | 9.380 | 10.10 | 9.240 | 10.10 | 181,000 | +0.57(+5.98%) |
Nov 24, 2020 | 10.05 | 10.15 | 9.070 | 9.530 | 180,794 | -0.40(-4.03%) |
Nov 23, 2020 | 9.360 | 10.32 | 9.350 | 9.930 | 248,675 | +0.58(+6.20%) |
Nov 20, 2020 | 9.320 | 9.350 | 9.120 | 9.350 | 200,800 | +0.03(+0.27%) |
Nov 19, 2020 | 9.030 | 9.350 | 8.730 | 9.325 | 157,288 | +0.31(+3.50%) |
Nov 18, 2020 | 9.290 | 9.350 | 8.390 | 9.010 | 186,089 | -0.34(-3.64%) |
Nov 17, 2020 | 9.220 | 9.400 | 9.080 | 9.350 | 138,829 | +0.15(+1.63%) |
Nov 16, 2020 | 8.600 | 9.360 | 8.510 | 9.200 | 192,767 | +0.43(+4.90%) |
Nov 13, 2020 | 8.000 | 8.840 | 7.920 | 8.770 | 219,500 | +0.77(+9.62%) |
Nov 12, 2020 | 8.000 | 8.100 | 7.610 | 8.000 | 144,859 | +0.07(+0.88%) |
Nov 11, 2020 | 7.910 | 8.450 | 7.510 | 7.930 | 583,375 | +1.08(+15.77%) |
Nov 10, 2020 | 6.990 | 7.160 | 6.850 | 6.850 | 69,129 | -0.15(-2.14%) |
Nov 09, 2020 | 6.700 | 7.390 | 6.680 | 7.000 | 267,763 | +0.35(+5.26%) |
Nov 06, 2020 | 6.700 | 6.930 | 6.650 | 6.650 | 99,500 | +0.01(+0.15%) |
Nov 05, 2020 | 6.560 | 6.798 | 6.560 | 6.640 | 67,613 | +0.08(+1.22%) |
Nov 04, 2020 | 6.570 | 6.740 | 6.450 | 6.560 | 53,132 | -0.08(-1.20%) |
Nov 03, 2020 | 6.800 | 6.865 | 6.560 | 6.640 | 48,291 | -0.07(-1.04%) |
Nov 02, 2020 | 7.000 | 7.319 | 6.620 | 6.710 | 81,366 | -0.29(-4.14%) |
Oct 30, 2020 | 6.910 | 7.480 | 6.820 | 7.000 | 146,200 | -0.01(-0.14%) |
Oct 29, 2020 | 6.890 | 7.040 | 6.758 | 7.010 | 30,929 | +0.13(+1.89%) |
Oct 28, 2020 | 7.050 | 7.070 | 6.450 | 6.880 | 74,414 | -0.24(-3.37%) |
Oct 27, 2020 | 6.630 | 7.150 | 6.580 | 7.120 | 93,102 | +0.50(+7.55%) |
Oct 26, 2020 | 7.100 | 7.159 | 6.350 | 6.620 | 154,066 | -0.62(-8.56%) |
Oct 23, 2020 | 7.240 | 7.380 | 7.163 | 7.240 | 63,000 | -0.06(-0.82%) |
Oct 22, 2020 | 7.320 | 7.620 | 7.185 | 7.300 | 78,447 | +0.16(+2.24%) |
Oct 21, 2020 | 7.340 | 7.650 | 6.920 | 7.140 | 77,933 | -0.43(-5.68%) |
Oct 20, 2020 | 7.520 | 7.710 | 6.760 | 7.570 | 182,018 | -0.13(-1.69%) |
Oct 19, 2020 | 8.250 | 8.910 | 7.510 | 7.700 | 462,888 | -0.45(-5.52%) |
Oct 16, 2020 | 7.280 | 8.400 | 7.200 | 8.150 | 602,300 | +1.03(+14.47%) |
Oct 15, 2020 | 6.370 | 7.120 | 6.060 | 7.120 | 344,770 | +0.82(+13.02%) |
Oct 14, 2020 | 5.640 | 6.490 | 5.640 | 6.300 | 252,346 | +0.70(+12.50%) |
Oct 13, 2020 | 5.450 | 5.650 | 5.300 | 5.600 | 28,692 | +0.26(+4.97%) |
Oct 12, 2020 | 5.520 | 5.520 | 5.300 | 5.335 | 29,054 | -0.07(-1.20%) |
Oct 09, 2020 | 5.280 | 5.450 | 5.277 | 5.400 | 10,100 | +0.10(+1.89%) |
Oct 08, 2020 | 5.460 | 5.590 | 5.200 | 5.300 | 58,996 | -0.15(-2.75%) |
Oct 07, 2020 | 5.250 | 5.490 | 5.250 | 5.450 | 10,011 | +0.20(+3.81%) |
Oct 06, 2020 | 5.440 | 5.500 | 5.250 | 5.250 | 14,361 | -0.19(-3.49%) |
Oct 05, 2020 | 5.100 | 5.600 | 5.100 | 5.440 | 45,170 | +0.30(+5.84%) |
Oct 02, 2020 | 4.870 | 5.140 | 4.870 | 5.140 | 53,700 | +0.03(+0.59%) |
Oct 01, 2020 | 5.460 | 5.650 | 5.030 | 5.110 | 50,242 | -0.35(-6.41%) |
Sep 30, 2020 | 5.750 | 5.840 | 5.360 | 5.460 | 66,796 | -0.34(-5.86%) |
Sep 29, 2020 | 5.890 | 5.890 | 5.650 | 5.800 | 84,565 | -0.08(-1.36%) |
Sep 28, 2020 | 5.500 | 6.100 | 5.410 | 5.880 | 214,994 | +0.40(+7.30%) |
Sep 25, 2020 | 5.200 | 5.507 | 5.112 | 5.480 | 36,500 | +0.32(+6.10%) |
Sep 24, 2020 | 5.360 | 5.360 | 5.060 | 5.165 | 35,728 | -0.24(-4.35%) |
Sep 23, 2020 | 5.750 | 5.870 | 5.388 | 5.400 | 72,496 | -0.38(-6.57%) |
Sep 22, 2020 | 5.658 | 5.830 | 5.658 | 5.780 | 40,156 | -0.07(-1.20%) |
Sep 21, 2020 | 5.750 | 5.915 | 5.610 | 5.850 | 84,175 | -0.04(-0.68%) |
Sep 18, 2020 | 5.570 | 6.720 | 5.570 | 5.890 | 329,700 | +0.32(+5.75%) |
Sep 17, 2020 | 5.550 | 5.670 | 5.420 | 5.570 | 145,972 | +0.05(+0.91%) |
Sep 16, 2020 | 5.686 | 5.788 | 5.460 | 5.520 | 88,293 | -0.13(-2.30%) |
Sep 15, 2020 | 5.370 | 5.970 | 5.160 | 5.650 | 222,200 | +0.42(+8.03%) |
Sep 14, 2020 | 4.500 | 5.230 | 4.440 | 5.230 | 313,640 | +0.74(+16.48%) |
Sep 11, 2020 | 4.550 | 4.580 | 4.410 | 4.490 | 61,700 | -0.04(-0.77%) |
Sep 10, 2020 | 4.380 | 4.779 | 4.380 | 4.525 | 292,634 | +0.14(+3.08%) |
Sep 09, 2020 | 4.220 | 4.390 | 4.120 | 4.390 | 18,110 | +0.13(+3.05%) |
Sep 08, 2020 | 4.135 | 4.310 | 4.126 | 4.260 | 9,334 | +0.03(+0.71%) |
Sep 04, 2020 | 3.770 | 4.230 | 3.770 | 4.230 | 37,700 | +0.39(+10.16%) |
Sep 03, 2020 | 4.010 | 4.080 | 3.725 | 3.840 | 51,519 | -0.22(-5.42%) |
Sep 02, 2020 | 4.280 | 4.339 | 4.000 | 4.060 | 55,505 | -0.28(-6.45%) |