Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.21 | 10.87 | 10.09 | 10.79 | 616,875 | +0.48(+4.66%) |
Nov 27, 2020 | 9.920 | 10.40 | 9.800 | 10.31 | 525,600 | +0.44(+4.46%) |
Nov 25, 2020 | 9.690 | 10.08 | 9.510 | 9.870 | 103,700 | +0.20(+2.07%) |
Nov 24, 2020 | 9.990 | 10.18 | 9.620 | 9.670 | 192,955 | -0.27(-2.72%) |
Nov 23, 2020 | 9.640 | 10.24 | 9.557 | 9.940 | 282,735 | +0.41(+4.30%) |
Nov 20, 2020 | 9.460 | 9.770 | 9.200 | 9.530 | 356,100 | -0.01(-0.10%) |
Nov 19, 2020 | 9.680 | 9.680 | 9.150 | 9.540 | 142,883 | +0.05(+0.53%) |
Nov 18, 2020 | 8.840 | 9.800 | 8.840 | 9.490 | 778,089 | +0.72(+8.21%) |
Nov 17, 2020 | 8.670 | 9.150 | 8.650 | 8.770 | 284,495 | +0.09(+1.04%) |
Nov 16, 2020 | 8.630 | 8.870 | 8.350 | 8.680 | 80,986 | +0.15(+1.76%) |
Nov 13, 2020 | 8.550 | 8.780 | 8.410 | 8.530 | 49,700 | +0.05(+0.59%) |
Nov 12, 2020 | 8.400 | 8.750 | 8.350 | 8.480 | 86,631 | -0.05(-0.59%) |
Nov 11, 2020 | 8.890 | 9.070 | 8.500 | 8.530 | 234,345 | -0.35(-3.94%) |
Nov 10, 2020 | 8.840 | 9.693 | 8.650 | 8.880 | 272,953 | +0.12(+1.37%) |
Nov 09, 2020 | 9.000 | 9.590 | 8.750 | 8.760 | 274,975 | +0.01(+0.11%) |
Nov 06, 2020 | 9.000 | 9.000 | 8.450 | 8.750 | 370,100 | +0.59(+7.23%) |
Nov 05, 2020 | 7.880 | 8.240 | 7.880 | 8.160 | 213,649 | +0.27(+3.42%) |
Nov 04, 2020 | 7.800 | 7.995 | 7.760 | 7.890 | 51,846 | -0.01(-0.13%) |
Nov 03, 2020 | 8.000 | 8.025 | 7.870 | 7.900 | 143,822 | +0.03(+0.38%) |
Nov 02, 2020 | 7.850 | 7.900 | 7.745 | 7.870 | 53,162 | +0.07(+0.90%) |
Oct 30, 2020 | 7.770 | 8.090 | 7.610 | 7.800 | 71,500 | -0.08(-1.02%) |
Oct 29, 2020 | 7.970 | 8.190 | 7.760 | 7.880 | 89,774 | -0.17(-2.11%) |
Oct 28, 2020 | 8.260 | 8.880 | 7.990 | 8.050 | 238,860 | -0.38(-4.51%) |
Oct 27, 2020 | 8.490 | 8.665 | 8.290 | 8.430 | 94,243 | -0.08(-0.94%) |
Oct 26, 2020 | 8.540 | 8.745 | 8.400 | 8.510 | 138,310 | -0.10(-1.16%) |
Oct 23, 2020 | 8.630 | 8.730 | 8.520 | 8.610 | 40,500 | +0.04(+0.47%) |
Oct 22, 2020 | 8.630 | 8.755 | 8.500 | 8.570 | 66,065 | +0.03(+0.35%) |
Oct 21, 2020 | 8.520 | 8.645 | 8.460 | 8.540 | 80,973 | +0.02(+0.23%) |
Oct 20, 2020 | 8.630 | 8.812 | 8.430 | 8.520 | 40,222 | +0.02(+0.24%) |
Oct 19, 2020 | 8.550 | 8.790 | 8.360 | 8.500 | 55,121 | +0.04(+0.47%) |
Oct 16, 2020 | 8.350 | 8.635 | 8.350 | 8.460 | 397,800 | +0.06(+0.71%) |
Oct 15, 2020 | 8.720 | 8.720 | 8.280 | 8.400 | 201,250 | -0.12(-1.41%) |
Oct 14, 2020 | 8.710 | 8.873 | 8.470 | 8.520 | 148,522 | -0.18(-2.07%) |
Oct 13, 2020 | 8.480 | 8.910 | 7.900 | 8.700 | 144,285 | +0.11(+1.28%) |
Oct 12, 2020 | 8.500 | 8.880 | 8.160 | 8.590 | 299,224 | +0.10(+1.18%) |
Oct 09, 2020 | 8.020 | 8.500 | 8.000 | 8.490 | 1,263,700 | +0.54(+6.79%) |
Oct 08, 2020 | 8.020 | 8.360 | 7.870 | 7.950 | 441,904 | -0.01(-0.13%) |
Oct 07, 2020 | 8.160 | 8.290 | 7.910 | 7.960 | 279,426 | -0.12(-1.49%) |
Oct 06, 2020 | 8.400 | 8.400 | 7.960 | 8.080 | 647,198 | -0.30(-3.64%) |
Oct 05, 2020 | 8.270 | 8.490 | 8.010 | 8.385 | 165,403 | +0.22(+2.76%) |
Oct 02, 2020 | 8.000 | 8.475 | 7.958 | 8.160 | 74,400 | +0.02(+0.25%) |
Oct 01, 2020 | 7.800 | 8.250 | 7.690 | 8.140 | 310,566 | +0.41(+5.30%) |
Sep 30, 2020 | 7.470 | 7.800 | 7.460 | 7.730 | 92,073 | +0.22(+2.93%) |
Sep 29, 2020 | 7.210 | 7.540 | 7.010 | 7.510 | 134,706 | +0.25(+3.44%) |
Sep 28, 2020 | 7.570 | 7.570 | 7.170 | 7.260 | 543,663 | +0.46(+6.76%) |
Sep 25, 2020 | 6.700 | 6.910 | 6.600 | 6.800 | 188,700 | +0.07(+1.04%) |
Sep 24, 2020 | 6.750 | 7.015 | 6.700 | 6.730 | 97,254 | -0.01(-0.15%) |
Sep 23, 2020 | 7.170 | 7.430 | 6.650 | 6.740 | 210,967 | -0.46(-6.39%) |
Sep 22, 2020 | 7.250 | 7.535 | 7.170 | 7.200 | 143,975 | -0.02(-0.28%) |
Sep 21, 2020 | 7.580 | 7.590 | 7.220 | 7.220 | 136,179 | -0.50(-6.48%) |
Sep 18, 2020 | 7.630 | 7.855 | 7.350 | 7.720 | 279,200 | +0.18(+2.39%) |
Sep 17, 2020 | 7.700 | 7.945 | 7.400 | 7.540 | 164,241 | -0.24(-3.08%) |
Sep 16, 2020 | 7.760 | 7.960 | 7.720 | 7.780 | 98,935 | +0.02(+0.26%) |
Sep 15, 2020 | 7.570 | 7.890 | 7.490 | 7.760 | 53,743 | +0.27(+3.60%) |
Sep 14, 2020 | 7.430 | 7.630 | 7.350 | 7.490 | 112,284 | +0.17(+2.32%) |
Sep 11, 2020 | 7.510 | 7.710 | 7.290 | 7.320 | 303,300 | -0.13(-1.74%) |
Sep 10, 2020 | 7.550 | 7.570 | 7.380 | 7.450 | 396,871 | -0.05(-0.67%) |
Sep 09, 2020 | 7.580 | 7.600 | 7.435 | 7.500 | 195,035 | +0.00(+0.00%) |
Sep 08, 2020 | 7.590 | 7.650 | 7.300 | 7.500 | 244,463 | +0.05(+0.67%) |
Sep 04, 2020 | 7.610 | 7.655 | 7.220 | 7.450 | 96,900 | -0.04(-0.53%) |
Sep 03, 2020 | 7.670 | 7.760 | 7.370 | 7.490 | 174,723 | -0.33(-4.22%) |
Sep 02, 2020 | 7.460 | 7.840 | 7.410 | 7.820 | 386,967 | +0.32(+4.27%) |