Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.85 | 12.09 | 11.32 | 11.85 | 133,470 | -0.13(-1.09%) |
Nov 27, 2020 | 12.00 | 12.34 | 11.64 | 11.98 | 93,000 | +0.06(+0.50%) |
Nov 25, 2020 | 11.39 | 12.96 | 11.26 | 11.92 | 870,400 | +0.50(+4.38%) |
Nov 24, 2020 | 12.19 | 12.29 | 11.05 | 11.42 | 158,673 | -0.55(-4.59%) |
Nov 23, 2020 | 11.25 | 12.60 | 11.17 | 11.97 | 590,228 | +0.84(+7.55%) |
Nov 20, 2020 | 11.69 | 11.69 | 10.44 | 11.13 | 225,000 | -0.36(-3.13%) |
Nov 19, 2020 | 11.20 | 11.80 | 10.59 | 11.49 | 239,055 | +0.35(+3.14%) |
Nov 18, 2020 | 10.05 | 11.37 | 10.05 | 11.14 | 447,639 | +1.26(+12.75%) |
Nov 17, 2020 | 9.070 | 10.23 | 9.060 | 9.880 | 373,429 | +0.86(+9.53%) |
Nov 16, 2020 | 9.110 | 9.520 | 8.980 | 9.020 | 614,877 | -0.09(-0.99%) |
Nov 13, 2020 | 9.200 | 10.14 | 9.050 | 9.110 | 394,600 | +0.11(+1.22%) |
Nov 12, 2020 | 9.250 | 9.840 | 9.000 | 9.000 | 605,071 | +0.00(+0.00%) |
Nov 11, 2020 | 8.730 | 9.250 | 8.650 | 9.000 | 60,668 | +0.23(+2.62%) |
Nov 10, 2020 | 9.200 | 9.325 | 8.770 | 8.770 | 66,588 | -0.39(-4.26%) |
Nov 09, 2020 | 8.680 | 9.350 | 8.650 | 9.160 | 90,557 | +0.54(+6.26%) |
Nov 06, 2020 | 8.780 | 8.860 | 8.510 | 8.620 | 53,500 | -0.27(-3.04%) |
Nov 05, 2020 | 8.810 | 9.110 | 8.650 | 8.890 | 36,950 | +0.14(+1.60%) |
Nov 04, 2020 | 8.940 | 9.130 | 8.660 | 8.750 | 76,926 | -0.05(-0.57%) |
Nov 03, 2020 | 8.880 | 9.355 | 8.720 | 8.800 | 79,232 | +0.02(+0.23%) |
Nov 02, 2020 | 8.630 | 9.350 | 8.630 | 8.780 | 52,911 | -0.15(-1.68%) |
Oct 30, 2020 | 8.640 | 9.200 | 8.610 | 8.930 | 46,900 | +0.26(+3.00%) |
Oct 29, 2020 | 8.600 | 8.820 | 8.260 | 8.670 | 29,620 | -0.01(-0.12%) |
Oct 28, 2020 | 8.830 | 8.830 | 8.520 | 8.680 | 34,304 | -0.35(-3.88%) |
Oct 27, 2020 | 8.820 | 9.200 | 8.610 | 9.030 | 47,067 | +0.22(+2.50%) |
Oct 26, 2020 | 9.250 | 9.420 | 8.410 | 8.810 | 126,137 | -0.44(-4.76%) |
Oct 23, 2020 | 9.210 | 9.520 | 9.128 | 9.250 | 125,000 | +0.00(+0.00%) |
Oct 22, 2020 | 9.250 | 9.550 | 9.060 | 9.250 | 69,835 | -0.10(-1.07%) |
Oct 21, 2020 | 9.360 | 10.63 | 9.060 | 9.350 | 255,023 | +0.00(+0.00%) |
Oct 20, 2020 | 9.350 | 9.760 | 9.250 | 9.350 | 71,400 | -0.06(-0.64%) |
Oct 19, 2020 | 9.470 | 9.850 | 9.260 | 9.410 | 89,673 | -0.14(-1.47%) |
Oct 16, 2020 | 9.460 | 9.928 | 9.250 | 9.550 | 114,500 | +0.11(+1.17%) |
Oct 15, 2020 | 9.400 | 9.570 | 9.060 | 9.440 | 77,564 | +0.00(+0.00%) |
Oct 14, 2020 | 9.760 | 9.900 | 9.200 | 9.440 | 110,184 | -0.26(-2.68%) |
Oct 13, 2020 | 9.213 | 9.730 | 9.000 | 9.700 | 164,918 | +0.20(+2.11%) |
Oct 12, 2020 | 9.500 | 9.890 | 9.440 | 9.500 | 209,739 | +0.00(+0.00%) |
Oct 09, 2020 | 9.500 | 10.00 | 9.500 | 9.500 | 215,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.750 | 9.970 | 9.390 | 9.500 | 205,026 | -0.10(-1.04%) |
Oct 07, 2020 | 10.10 | 10.12 | 9.600 | 9.600 | 110,406 | -0.38(-3.81%) |
Oct 06, 2020 | 10.18 | 10.40 | 9.830 | 9.980 | 102,941 | -0.06(-0.60%) |
Oct 05, 2020 | 10.50 | 10.90 | 9.270 | 10.04 | 246,853 | -0.44(-4.20%) |
Oct 02, 2020 | 10.27 | 10.82 | 9.810 | 10.48 | 131,100 | -0.24(-2.24%) |
Oct 01, 2020 | 11.00 | 12.47 | 10.35 | 10.72 | 603,661 | +0.02(+0.19%) |
Sep 30, 2020 | 9.180 | 11.01 | 8.970 | 10.70 | 256,115 | +1.50(+16.30%) |
Sep 29, 2020 | 9.000 | 9.500 | 8.999 | 9.200 | 89,934 | +0.30(+3.37%) |
Sep 28, 2020 | 8.150 | 8.900 | 8.150 | 8.900 | 108,592 | +0.76(+9.34%) |
Sep 25, 2020 | 7.710 | 8.430 | 7.710 | 8.140 | 153,500 | +0.23(+2.91%) |
Sep 24, 2020 | 8.380 | 8.420 | 7.280 | 7.910 | 117,151 | -0.19(-2.35%) |
Sep 23, 2020 | 8.370 | 8.530 | 8.050 | 8.100 | 48,330 | -0.31(-3.69%) |
Sep 22, 2020 | 9.080 | 9.230 | 8.350 | 8.410 | 54,182 | -0.57(-6.35%) |
Sep 21, 2020 | 9.200 | 9.210 | 8.500 | 8.980 | 105,776 | -0.56(-5.87%) |
Sep 18, 2020 | 8.960 | 9.550 | 8.960 | 9.540 | 82,600 | +0.65(+7.31%) |
Sep 17, 2020 | 8.940 | 9.150 | 8.140 | 8.890 | 83,814 | -0.25(-2.74%) |
Sep 16, 2020 | 8.770 | 9.590 | 8.705 | 9.140 | 139,590 | +0.32(+3.63%) |
Sep 15, 2020 | 8.600 | 8.990 | 8.470 | 8.820 | 148,854 | +0.56(+6.78%) |
Sep 14, 2020 | 7.630 | 8.740 | 7.600 | 8.260 | 219,589 | +0.83(+11.17%) |
Sep 11, 2020 | 7.390 | 7.570 | 7.195 | 7.430 | 68,400 | -0.02(-0.27%) |
Sep 10, 2020 | 7.600 | 7.626 | 7.420 | 7.450 | 70,788 | -0.10(-1.32%) |
Sep 09, 2020 | 7.650 | 7.705 | 7.030 | 7.550 | 311,427 | -0.27(-3.45%) |
Sep 08, 2020 | 7.330 | 9.120 | 7.330 | 7.820 | 483,042 | +0.50(+6.83%) |
Sep 04, 2020 | 6.760 | 7.970 | 6.675 | 7.320 | 401,000 | +0.66(+9.92%) |
Sep 03, 2020 | 6.410 | 6.869 | 6.242 | 6.659 | 194,605 | +0.29(+4.54%) |
Sep 02, 2020 | 5.930 | 6.450 | 5.470 | 6.370 | 260,707 | +0.38(+6.34%) |