Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.80 | 13.16 | 12.45 | 12.87 | 136,381 | +0.04(+0.31%) |
Nov 27, 2020 | 13.16 | 13.18 | 12.58 | 12.83 | 81,700 | -0.43(-3.24%) |
Nov 25, 2020 | 13.42 | 13.70 | 13.15 | 13.26 | 101,900 | -0.35(-2.57%) |
Nov 24, 2020 | 13.88 | 13.88 | 12.75 | 13.61 | 323,641 | +0.01(+0.07%) |
Nov 23, 2020 | 11.69 | 13.80 | 11.69 | 13.60 | 509,562 | +2.02(+17.44%) |
Nov 20, 2020 | 11.34 | 11.77 | 11.04 | 11.58 | 208,900 | +0.09(+0.78%) |
Nov 19, 2020 | 11.24 | 11.78 | 11.24 | 11.49 | 111,297 | +0.25(+2.22%) |
Nov 18, 2020 | 11.30 | 11.68 | 11.19 | 11.24 | 162,506 | +0.04(+0.36%) |
Nov 17, 2020 | 11.06 | 11.37 | 11.00 | 11.20 | 99,820 | +0.06(+0.54%) |
Nov 16, 2020 | 11.29 | 11.40 | 10.81 | 11.14 | 195,431 | +0.08(+0.72%) |
Nov 13, 2020 | 11.15 | 11.25 | 10.80 | 11.06 | 154,600 | +0.06(+0.55%) |
Nov 12, 2020 | 11.71 | 11.71 | 10.50 | 11.00 | 267,104 | -0.38(-3.34%) |
Nov 11, 2020 | 11.11 | 12.40 | 11.08 | 11.38 | 819,026 | +0.47(+4.31%) |
Nov 10, 2020 | 10.55 | 11.09 | 10.25 | 10.91 | 128,284 | +0.68(+6.65%) |
Nov 09, 2020 | 11.08 | 11.20 | 10.22 | 10.23 | 184,454 | -0.15(-1.45%) |
Nov 06, 2020 | 10.67 | 10.69 | 10.27 | 10.38 | 155,000 | -0.43(-3.98%) |
Nov 05, 2020 | 10.48 | 11.21 | 10.45 | 10.81 | 213,901 | +0.40(+3.84%) |
Nov 04, 2020 | 10.93 | 11.02 | 10.24 | 10.41 | 244,224 | -0.62(-5.62%) |
Nov 03, 2020 | 11.86 | 12.22 | 10.75 | 11.03 | 964,943 | -1.11(-9.14%) |
Nov 02, 2020 | 11.51 | 12.43 | 11.51 | 12.14 | 203,147 | +0.81(+7.15%) |
Oct 30, 2020 | 12.85 | 13.07 | 11.19 | 11.33 | 311,700 | -1.52(-11.83%) |
Oct 29, 2020 | 12.38 | 13.15 | 12.24 | 12.85 | 163,646 | +0.42(+3.38%) |
Oct 28, 2020 | 13.15 | 13.33 | 12.09 | 12.43 | 327,625 | -0.89(-6.68%) |
Oct 27, 2020 | 13.03 | 13.44 | 12.65 | 13.32 | 334,758 | +0.12(+0.91%) |
Oct 26, 2020 | 13.50 | 13.70 | 12.58 | 13.20 | 676,653 | -0.67(-4.83%) |
Oct 23, 2020 | 11.78 | 14.14 | 11.78 | 13.87 | 1,951,600 | +2.15(+18.34%) |
Oct 22, 2020 | 11.66 | 12.15 | 11.16 | 11.72 | 282,604 | +0.02(+0.17%) |
Oct 21, 2020 | 11.63 | 12.42 | 11.30 | 11.70 | 487,531 | +0.07(+0.60%) |
Oct 20, 2020 | 9.620 | 12.08 | 9.620 | 11.63 | 1,342,574 | +2.06(+21.53%) |
Oct 19, 2020 | 10.47 | 10.58 | 9.510 | 9.570 | 265,872 | -0.82(-7.89%) |
Oct 16, 2020 | 10.74 | 11.30 | 10.27 | 10.39 | 404,800 | -0.34(-3.17%) |
Oct 15, 2020 | 10.95 | 11.05 | 10.52 | 10.73 | 865,860 | -0.59(-5.21%) |
Oct 14, 2020 | 10.25 | 11.70 | 10.12 | 11.32 | 2,079,532 | +2.68(+31.02%) |
Oct 13, 2020 | 8.770 | 8.960 | 8.500 | 8.640 | 664,528 | -0.15(-1.71%) |
Oct 12, 2020 | 8.990 | 9.080 | 8.700 | 8.790 | 77,610 | -0.14(-1.57%) |
Oct 09, 2020 | 8.800 | 9.150 | 8.700 | 8.930 | 126,600 | +0.20(+2.29%) |
Oct 08, 2020 | 9.240 | 9.353 | 8.650 | 8.730 | 204,295 | -0.28(-3.11%) |
Oct 07, 2020 | 8.780 | 9.670 | 8.780 | 9.010 | 394,417 | +0.30(+3.44%) |
Oct 06, 2020 | 9.030 | 9.240 | 8.500 | 8.710 | 203,537 | -0.20(-2.24%) |
Oct 05, 2020 | 8.090 | 9.180 | 7.950 | 8.910 | 345,364 | +1.03(+13.07%) |
Oct 02, 2020 | 7.700 | 8.060 | 7.700 | 7.880 | 123,500 | +0.02(+0.25%) |
Oct 01, 2020 | 7.720 | 8.110 | 7.630 | 7.860 | 123,521 | +0.17(+2.21%) |
Sep 30, 2020 | 7.920 | 8.165 | 7.580 | 7.690 | 112,159 | -0.10(-1.28%) |
Sep 29, 2020 | 7.800 | 7.950 | 7.630 | 7.790 | 175,521 | -0.16(-2.01%) |
Sep 28, 2020 | 7.710 | 8.040 | 7.660 | 7.950 | 98,970 | +0.36(+4.74%) |
Sep 25, 2020 | 7.490 | 7.660 | 7.470 | 7.590 | 109,800 | +0.14(+1.88%) |
Sep 24, 2020 | 7.470 | 7.790 | 7.330 | 7.450 | 132,971 | +0.02(+0.27%) |
Sep 23, 2020 | 7.630 | 7.880 | 7.360 | 7.430 | 151,053 | -0.20(-2.62%) |
Sep 22, 2020 | 7.950 | 7.950 | 7.580 | 7.630 | 147,496 | -0.20(-2.55%) |
Sep 21, 2020 | 8.410 | 8.420 | 7.640 | 7.830 | 363,736 | -0.76(-8.85%) |
Sep 18, 2020 | 7.980 | 8.660 | 7.694 | 8.590 | 296,600 | +0.76(+9.71%) |
Sep 17, 2020 | 7.000 | 8.020 | 7.000 | 7.830 | 216,249 | +0.72(+10.13%) |
Sep 16, 2020 | 6.930 | 7.150 | 6.930 | 7.110 | 139,380 | +0.19(+2.75%) |
Sep 15, 2020 | 6.660 | 7.000 | 6.390 | 6.920 | 101,580 | +0.26(+3.90%) |
Sep 14, 2020 | 6.420 | 6.690 | 6.420 | 6.660 | 93,799 | +0.26(+4.06%) |
Sep 11, 2020 | 6.190 | 6.440 | 6.100 | 6.400 | 94,300 | +0.26(+4.23%) |
Sep 10, 2020 | 6.170 | 6.500 | 6.120 | 6.140 | 106,107 | +0.07(+1.15%) |
Sep 09, 2020 | 5.760 | 6.130 | 5.760 | 6.070 | 80,176 | +0.36(+6.30%) |
Sep 08, 2020 | 5.810 | 5.870 | 5.670 | 5.710 | 41,259 | -0.25(-4.19%) |
Sep 04, 2020 | 6.150 | 6.190 | 5.840 | 5.960 | 60,200 | -0.17(-2.77%) |
Sep 03, 2020 | 6.220 | 6.220 | 6.000 | 6.130 | 41,232 | -0.07(-1.13%) |
Sep 02, 2020 | 6.190 | 6.250 | 6.130 | 6.200 | 32,323 | +0.01(+0.16%) |