Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.07 | 11.15 | 10.18 | 10.54 | 1,933,712 | -0.53(-4.79%) |
Nov 27, 2020 | 10.88 | 11.13 | 10.72 | 11.07 | 959,300 | +0.16(+1.47%) |
Nov 25, 2020 | 10.79 | 11.41 | 10.51 | 10.91 | 2,475,000 | +0.25(+2.35%) |
Nov 24, 2020 | 10.24 | 10.99 | 10.09 | 10.66 | 3,950,182 | +0.69(+6.92%) |
Nov 23, 2020 | 9.880 | 10.28 | 9.680 | 9.970 | 3,073,171 | +0.55(+5.84%) |
Nov 20, 2020 | 10.01 | 10.05 | 9.340 | 9.420 | 2,069,600 | -0.52(-5.23%) |
Nov 19, 2020 | 10.05 | 10.32 | 9.750 | 9.940 | 2,249,760 | -0.08(-0.80%) |
Nov 18, 2020 | 10.52 | 11.10 | 10.01 | 10.02 | 3,420,750 | -0.60(-5.65%) |
Nov 17, 2020 | 10.22 | 10.67 | 10.07 | 10.62 | 1,101,381 | +0.22(+2.12%) |
Nov 16, 2020 | 10.70 | 11.06 | 10.13 | 10.40 | 6,932,895 | -0.04(-0.34%) |
Nov 13, 2020 | 10.45 | 10.60 | 9.990 | 10.44 | 1,392,400 | +0.05(+0.53%) |
Nov 12, 2020 | 9.400 | 10.42 | 9.320 | 10.38 | 2,480,803 | +0.86(+9.03%) |
Nov 11, 2020 | 9.400 | 9.630 | 9.000 | 9.520 | 1,403,415 | +0.28(+3.03%) |
Nov 10, 2020 | 8.350 | 9.490 | 8.350 | 9.240 | 1,852,922 | +0.99(+12.00%) |
Nov 09, 2020 | 9.410 | 9.930 | 8.120 | 8.250 | 2,956,107 | -0.48(-5.50%) |
Nov 06, 2020 | 9.100 | 9.360 | 8.710 | 8.730 | 1,288,800 | -0.48(-5.21%) |
Nov 05, 2020 | 8.800 | 9.350 | 8.570 | 9.210 | 1,622,376 | +0.73(+8.61%) |
Nov 04, 2020 | 8.650 | 8.730 | 8.300 | 8.480 | 888,432 | -0.16(-1.85%) |
Nov 03, 2020 | 8.370 | 8.750 | 8.250 | 8.640 | 989,886 | +0.33(+3.97%) |
Nov 02, 2020 | 8.290 | 8.520 | 8.110 | 8.310 | 1,461,543 | +0.27(+3.36%) |
Oct 30, 2020 | 9.040 | 9.040 | 8.020 | 8.040 | 2,505,500 | -1.10(-11.99%) |
Oct 29, 2020 | 8.850 | 9.240 | 8.610 | 9.135 | 1,199,432 | +0.31(+3.57%) |
Oct 28, 2020 | 8.900 | 9.100 | 8.750 | 8.820 | 1,399,250 | -0.31(-3.40%) |
Oct 27, 2020 | 9.060 | 9.490 | 9.020 | 9.130 | 731,527 | -0.03(-0.33%) |
Oct 26, 2020 | 9.320 | 9.400 | 8.980 | 9.160 | 1,487,761 | -0.24(-2.55%) |
Oct 23, 2020 | 9.500 | 9.600 | 9.300 | 9.400 | 778,200 | -0.03(-0.32%) |
Oct 22, 2020 | 9.660 | 9.850 | 9.320 | 9.430 | 1,498,150 | -0.27(-2.78%) |
Oct 21, 2020 | 10.10 | 10.34 | 9.440 | 9.700 | 2,130,907 | -0.49(-4.81%) |
Oct 20, 2020 | 10.70 | 10.82 | 10.08 | 10.19 | 1,826,076 | -0.45(-4.23%) |
Oct 19, 2020 | 11.10 | 11.97 | 10.59 | 10.64 | 6,865,529 | -0.33(-3.01%) |
Oct 16, 2020 | 10.16 | 11.16 | 10.16 | 10.97 | 5,109,600 | +0.80(+7.87%) |
Oct 15, 2020 | 10.01 | 10.28 | 9.930 | 10.17 | 2,049,567 | -0.13(-1.26%) |
Oct 14, 2020 | 10.41 | 10.42 | 9.930 | 10.30 | 2,251,246 | -0.12(-1.15%) |
Oct 13, 2020 | 10.00 | 10.64 | 9.820 | 10.42 | 3,211,473 | +0.40(+3.99%) |
Oct 12, 2020 | 11.00 | 11.25 | 9.950 | 10.02 | 3,124,777 | -0.99(-8.99%) |
Oct 09, 2020 | 10.07 | 11.05 | 10.07 | 11.01 | 3,143,600 | +0.85(+8.37%) |
Oct 08, 2020 | 10.25 | 10.53 | 10.05 | 10.16 | 1,990,124 | +0.09(+0.89%) |
Oct 07, 2020 | 10.31 | 11.15 | 9.950 | 10.07 | 5,096,152 | -0.04(-0.40%) |
Oct 06, 2020 | 10.40 | 10.65 | 9.910 | 10.11 | 3,288,800 | -0.18(-1.75%) |
Oct 05, 2020 | 10.05 | 10.55 | 9.660 | 10.29 | 3,805,236 | +0.28(+2.80%) |
Oct 02, 2020 | 9.230 | 10.51 | 9.100 | 10.01 | 5,405,300 | +0.41(+4.27%) |
Oct 01, 2020 | 9.140 | 9.940 | 8.900 | 9.600 | 3,416,794 | +0.36(+3.90%) |
Sep 30, 2020 | 9.680 | 10.06 | 9.170 | 9.240 | 3,644,401 | -0.57(-5.81%) |
Sep 29, 2020 | 9.120 | 10.08 | 8.950 | 9.810 | 3,675,688 | +0.61(+6.63%) |
Sep 28, 2020 | 9.100 | 9.460 | 8.960 | 9.200 | 1,336,341 | +0.21(+2.34%) |
Sep 25, 2020 | 8.800 | 9.670 | 8.711 | 8.990 | 2,788,400 | +0.11(+1.24%) |
Sep 24, 2020 | 8.760 | 9.300 | 8.690 | 8.880 | 2,585,768 | +0.20(+2.30%) |
Sep 23, 2020 | 9.550 | 9.710 | 8.620 | 8.680 | 3,139,035 | -0.92(-9.58%) |
Sep 22, 2020 | 9.770 | 9.960 | 9.250 | 9.600 | 2,019,352 | -0.23(-2.34%) |
Sep 21, 2020 | 9.750 | 10.26 | 9.750 | 9.830 | 1,622,162 | -0.30(-2.96%) |
Sep 18, 2020 | 10.15 | 10.60 | 9.736 | 10.13 | 4,526,500 | +0.01(+0.10%) |
Sep 17, 2020 | 10.64 | 10.95 | 9.860 | 10.12 | 6,021,017 | -0.81(-7.41%) |
Sep 16, 2020 | 9.890 | 11.60 | 9.600 | 10.93 | 12,545,631 | +1.32(+13.74%) |
Sep 15, 2020 | 9.320 | 10.04 | 9.270 | 9.610 | 4,100,040 | +0.34(+3.67%) |
Sep 14, 2020 | 9.450 | 9.590 | 9.080 | 9.270 | 2,723,913 | -0.18(-1.90%) |
Sep 11, 2020 | 9.620 | 9.970 | 9.070 | 9.450 | 4,274,100 | -0.23(-2.38%) |
Sep 10, 2020 | 9.500 | 10.37 | 9.480 | 9.680 | 8,043,636 | +0.23(+2.43%) |
Sep 09, 2020 | 9.220 | 9.500 | 8.650 | 9.450 | 5,021,353 | +0.39(+4.30%) |
Sep 08, 2020 | 9.300 | 9.720 | 8.920 | 9.060 | 7,975,826 | -0.98(-9.76%) |
Sep 04, 2020 | 9.430 | 10.68 | 9.312 | 10.04 | 19,184,900 | +0.40(+4.15%) |
Sep 03, 2020 | 8.940 | 9.880 | 8.510 | 9.640 | 23,284,348 | +0.16(+1.69%) |
Sep 02, 2020 | 7.030 | 10.06 | 6.850 | 9.480 | 94,180,992 | +2.11(+28.63%) |