Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.88 | 10.88 | 10.41 | 10.41 | 8,447 | -0.48(-4.37%) |
Nov 27, 2020 | 11.00 | 11.00 | 10.89 | 10.89 | 2,489 | -0.14(-1.28%) |
Nov 25, 2020 | 11.21 | 11.21 | 10.95 | 11.03 | 13,636 | -0.15(-1.38%) |
Nov 24, 2020 | 10.97 | 11.20 | 10.97 | 11.18 | 20,672 | +0.51(+4.81%) |
Nov 23, 2020 | 10.16 | 10.67 | 10.16 | 10.67 | 25,782 | +0.70(+7.04%) |
Nov 20, 2020 | 10.02 | 10.10 | 9.887 | 9.970 | 26,082 | -0.10(-0.97%) |
Nov 19, 2020 | 9.859 | 10.07 | 9.748 | 10.07 | 11,536 | +0.20(+2.07%) |
Nov 18, 2020 | 10.18 | 10.19 | 9.863 | 9.863 | 2,459 | -0.12(-1.16%) |
Nov 17, 2020 | 9.674 | 10.01 | 9.674 | 9.979 | 11,706 | +0.12(+1.26%) |
Nov 16, 2020 | 9.905 | 9.905 | 9.739 | 9.855 | 1,126 | +0.31(+3.25%) |
Nov 13, 2020 | 9.268 | 9.545 | 9.268 | 9.545 | 2,164 | +0.41(+4.46%) |
Nov 12, 2020 | 9.415 | 9.440 | 9.138 | 9.138 | 5,503 | -0.33(-3.52%) |
Nov 11, 2020 | 9.499 | 9.603 | 9.421 | 9.471 | 16,570 | +0.11(+1.18%) |
Nov 10, 2020 | 9.369 | 9.397 | 9.064 | 9.360 | 28,553 | +0.24(+2.63%) |
Nov 09, 2020 | 9.064 | 9.240 | 8.880 | 9.120 | 6,562 | +0.84(+10.16%) |
Nov 06, 2020 | 8.427 | 8.556 | 8.214 | 8.279 | 156,928 | -0.18(-2.11%) |
Nov 05, 2020 | 8.584 | 8.607 | 8.457 | 8.457 | 6,847 | +0.04(+0.47%) |
Nov 04, 2020 | 8.519 | 8.575 | 8.418 | 8.418 | 7,110 | -0.06(-0.65%) |
Nov 03, 2020 | 8.778 | 8.778 | 8.473 | 8.473 | 5,000 | -0.12(-1.43%) |
Nov 02, 2020 | 8.493 | 8.638 | 8.408 | 8.596 | 5,418 | +0.14(+1.62%) |
Oct 30, 2020 | 8.464 | 8.482 | 8.346 | 8.459 | 12,446 | -0.17(-2.00%) |
Oct 29, 2020 | 8.454 | 8.631 | 8.297 | 8.631 | 3,635 | +0.08(+0.99%) |
Oct 28, 2020 | 8.732 | 8.769 | 8.538 | 8.547 | 77,969 | -0.42(-4.64%) |
Oct 27, 2020 | 8.870 | 8.972 | 8.870 | 8.963 | 25,742 | -0.06(-0.71%) |
Oct 26, 2020 | 9.081 | 9.083 | 8.963 | 9.026 | 7,196 | -0.32(-3.47%) |
Oct 23, 2020 | 9.462 | 9.471 | 9.332 | 9.351 | 10,173 | -0.07(-0.78%) |
Oct 22, 2020 | 9.069 | 9.425 | 9.069 | 9.425 | 31,972 | +0.40(+4.48%) |
Oct 21, 2020 | 9.129 | 9.203 | 9.020 | 9.020 | 7,845 | -0.13(-1.42%) |
Oct 20, 2020 | 9.161 | 9.212 | 9.092 | 9.150 | 120,436 | +0.15(+1.70%) |
Oct 19, 2020 | 9.126 | 9.212 | 8.992 | 8.997 | 2,715 | -0.12(-1.26%) |
Oct 16, 2020 | 9.231 | 9.332 | 9.112 | 9.112 | 57,143 | -0.22(-2.41%) |
Oct 15, 2020 | 9.249 | 9.337 | 9.231 | 9.337 | 8,288 | +0.16(+1.74%) |
Oct 14, 2020 | 9.277 | 9.353 | 9.177 | 9.177 | 9,282 | +0.01(+0.10%) |
Oct 13, 2020 | 9.268 | 9.277 | 9.147 | 9.168 | 12,556 | -0.12(-1.27%) |
Oct 12, 2020 | 9.157 | 9.295 | 9.147 | 9.286 | 4,760 | +0.08(+0.90%) |
Oct 09, 2020 | 9.397 | 9.397 | 9.138 | 9.203 | 6,926 | -0.06(-0.70%) |
Oct 08, 2020 | 8.944 | 9.268 | 8.944 | 9.268 | 124,303 | +0.33(+3.69%) |
Oct 07, 2020 | 8.824 | 8.942 | 8.821 | 8.938 | 10,052 | +0.26(+3.03%) |
Oct 06, 2020 | 8.991 | 8.998 | 8.675 | 8.675 | 3,776 | -0.10(-1.18%) |
Oct 05, 2020 | 8.565 | 8.778 | 8.565 | 8.778 | 4,357 | +0.30(+3.53%) |
Oct 02, 2020 | 8.205 | 8.520 | 8.205 | 8.479 | 31,926 | +0.12(+1.40%) |
Oct 01, 2020 | 8.572 | 8.572 | 8.353 | 8.362 | 1,309 | -0.25(-2.90%) |
Sep 30, 2020 | 8.787 | 8.796 | 8.561 | 8.612 | 7,876 | -0.15(-1.69%) |
Sep 29, 2020 | 8.806 | 8.819 | 8.649 | 8.759 | 13,871 | -0.34(-3.71%) |
Sep 28, 2020 | 9.000 | 9.105 | 8.907 | 9.097 | 9,405 | +0.24(+2.77%) |
Sep 25, 2020 | 8.861 | 8.880 | 8.794 | 8.852 | 4,870 | -0.06(-0.62%) |
Sep 24, 2020 | 8.870 | 9.101 | 8.815 | 8.907 | 11,210 | -0.04(-0.41%) |
Sep 23, 2020 | 9.320 | 9.357 | 8.944 | 8.944 | 8,543 | -0.39(-4.13%) |
Sep 22, 2020 | 9.375 | 9.503 | 9.306 | 9.329 | 5,976 | -0.03(-0.29%) |
Sep 21, 2020 | 9.302 | 9.375 | 9.247 | 9.357 | 2,260 | -0.25(-2.58%) |
Sep 18, 2020 | 9.696 | 9.760 | 9.549 | 9.604 | 18,641 | +0.01(+0.13%) |
Sep 17, 2020 | 9.568 | 9.592 | 9.503 | 9.592 | 2,411 | -0.12(-1.26%) |
Sep 16, 2020 | 9.430 | 9.714 | 9.430 | 9.714 | 1,527 | +0.47(+5.03%) |
Sep 15, 2020 | 9.348 | 9.366 | 9.249 | 9.249 | 3,416 | -0.08(-0.84%) |
Sep 14, 2020 | 9.228 | 9.390 | 9.228 | 9.328 | 7,681 | +0.23(+2.51%) |
Sep 11, 2020 | 9.109 | 9.173 | 9.082 | 9.100 | 5,777 | -0.02(-0.25%) |
Sep 10, 2020 | 9.430 | 9.430 | 9.122 | 9.122 | 4,005 | -0.38(-4.00%) |
Sep 09, 2020 | 9.393 | 9.503 | 9.393 | 9.502 | 6,589 | +0.14(+1.50%) |
Sep 08, 2020 | 9.366 | 9.502 | 9.338 | 9.361 | 14,503 | -0.44(-4.46%) |
Sep 04, 2020 | 9.671 | 9.806 | 9.671 | 9.799 | 2,725 | +0.03(+0.30%) |
Sep 03, 2020 | 9.769 | 10.01 | 9.742 | 9.769 | 12,125 | -0.13(-1.30%) |
Sep 02, 2020 | 9.962 | 9.980 | 9.852 | 9.898 | 4,985 | -0.20(-1.94%) |