Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.485 | 8.895 | 8.393 | 8.878 | 365,644 | +0.03(+0.28%) |
Nov 27, 2020 | 8.468 | 8.887 | 8.443 | 8.853 | 340,982 | +0.41(+4.86%) |
Nov 25, 2020 | 8.183 | 8.468 | 8.175 | 8.443 | 417,154 | +0.26(+3.17%) |
Nov 24, 2020 | 7.957 | 8.376 | 7.856 | 8.183 | 668,922 | -0.25(-2.98%) |
Nov 23, 2020 | 8.820 | 8.887 | 8.334 | 8.434 | 813,650 | -0.67(-7.36%) |
Nov 20, 2020 | 8.920 | 9.264 | 8.895 | 9.104 | 902,242 | +0.18(+2.07%) |
Nov 19, 2020 | 8.920 | 9.046 | 8.820 | 8.920 | 334,641 | -0.03(-0.28%) |
Nov 18, 2020 | 9.130 | 9.243 | 8.945 | 8.945 | 313,403 | -0.07(-0.74%) |
Nov 17, 2020 | 9.280 | 9.381 | 9.004 | 9.012 | 324,787 | -0.28(-3.06%) |
Nov 16, 2020 | 9.456 | 9.498 | 9.146 | 9.297 | 413,509 | -0.03(-0.27%) |
Nov 13, 2020 | 9.314 | 9.433 | 9.146 | 9.322 | 278,898 | +0.09(+1.00%) |
Nov 12, 2020 | 9.213 | 9.440 | 9.046 | 9.230 | 336,778 | +0.08(+0.92%) |
Nov 11, 2020 | 9.264 | 9.278 | 8.945 | 9.146 | 446,737 | -0.34(-3.62%) |
Nov 10, 2020 | 9.892 | 9.900 | 9.448 | 9.490 | 345,537 | -0.17(-1.73%) |
Nov 09, 2020 | 10.03 | 10.21 | 9.406 | 9.657 | 976,400 | -1.77(-15.47%) |
Nov 06, 2020 | 11.39 | 11.47 | 11.01 | 11.42 | 658,803 | +0.53(+4.84%) |
Nov 05, 2020 | 10.60 | 11.03 | 10.44 | 10.90 | 815,106 | +0.94(+9.42%) |
Nov 04, 2020 | 10.13 | 10.13 | 9.787 | 9.959 | 267,442 | -0.17(-1.65%) |
Nov 03, 2020 | 10.17 | 10.20 | 9.867 | 10.13 | 385,681 | +0.23(+2.37%) |
Nov 02, 2020 | 9.716 | 9.942 | 9.465 | 9.892 | 361,589 | +0.43(+4.51%) |
Oct 30, 2020 | 9.322 | 9.490 | 9.054 | 9.465 | 315,790 | +0.15(+1.62%) |
Oct 29, 2020 | 9.063 | 9.624 | 9.046 | 9.314 | 277,835 | +0.14(+1.55%) |
Oct 28, 2020 | 9.414 | 9.507 | 9.146 | 9.171 | 424,961 | -0.87(-8.67%) |
Oct 27, 2020 | 9.917 | 10.15 | 9.716 | 10.04 | 279,781 | +0.39(+4.08%) |
Oct 26, 2020 | 9.867 | 10.06 | 9.641 | 9.649 | 311,190 | -0.39(-3.84%) |
Oct 23, 2020 | 10.13 | 10.13 | 9.758 | 10.03 | 279,018 | -0.37(-3.54%) |
Oct 22, 2020 | 10.23 | 10.46 | 10.07 | 10.40 | 390,938 | -0.13(-1.19%) |
Oct 21, 2020 | 10.65 | 10.85 | 10.39 | 10.53 | 396,498 | +0.22(+2.11%) |
Oct 20, 2020 | 10.08 | 10.33 | 10.00 | 10.31 | 302,435 | +0.34(+3.36%) |
Oct 19, 2020 | 10.39 | 10.53 | 9.959 | 9.976 | 244,381 | -0.42(-4.03%) |
Oct 16, 2020 | 10.54 | 10.65 | 10.28 | 10.39 | 194,369 | -0.04(-0.40%) |
Oct 15, 2020 | 10.29 | 10.67 | 10.24 | 10.44 | 164,410 | -0.30(-2.81%) |
Oct 14, 2020 | 10.81 | 11.00 | 10.60 | 10.74 | 317,459 | +0.27(+2.56%) |
Oct 13, 2020 | 10.45 | 10.52 | 10.24 | 10.47 | 306,483 | +0.01(+0.08%) |
Oct 12, 2020 | 10.66 | 10.68 | 10.35 | 10.46 | 286,701 | -0.23(-2.19%) |
Oct 09, 2020 | 10.05 | 10.70 | 10.05 | 10.70 | 469,925 | +1.04(+10.75%) |
Oct 08, 2020 | 9.599 | 9.791 | 9.515 | 9.657 | 172,830 | +0.16(+1.68%) |
Oct 07, 2020 | 9.356 | 9.775 | 9.130 | 9.498 | 420,468 | +0.23(+2.53%) |
Oct 06, 2020 | 9.724 | 9.842 | 9.230 | 9.264 | 417,284 | -0.61(-6.19%) |
Oct 05, 2020 | 9.842 | 10.19 | 9.808 | 9.875 | 320,960 | +0.33(+3.42%) |
Oct 02, 2020 | 9.808 | 9.875 | 9.465 | 9.548 | 424,317 | -0.36(-3.63%) |
Oct 01, 2020 | 10.08 | 10.11 | 9.858 | 9.909 | 245,606 | -0.02(-0.17%) |
Sep 30, 2020 | 10.08 | 10.12 | 9.724 | 9.925 | 314,479 | -0.27(-2.63%) |
Sep 29, 2020 | 9.883 | 10.33 | 9.883 | 10.19 | 351,674 | +0.39(+3.93%) |
Sep 28, 2020 | 9.775 | 9.950 | 9.590 | 9.808 | 369,821 | +0.19(+2.00%) |
Sep 25, 2020 | 9.850 | 9.888 | 9.607 | 9.615 | 361,637 | -0.23(-2.38%) |
Sep 24, 2020 | 9.046 | 10.03 | 9.046 | 9.850 | 547,014 | +0.66(+7.15%) |
Sep 23, 2020 | 9.489 | 9.530 | 9.168 | 9.193 | 576,316 | -0.44(-4.61%) |
Sep 22, 2020 | 9.448 | 9.661 | 9.290 | 9.637 | 368,211 | +0.21(+2.27%) |
Sep 21, 2020 | 9.604 | 9.752 | 9.094 | 9.423 | 664,500 | -0.43(-4.34%) |
Sep 18, 2020 | 10.36 | 10.36 | 9.801 | 9.850 | 1,207,548 | -0.35(-3.39%) |
Sep 17, 2020 | 10.48 | 10.66 | 10.10 | 10.20 | 1,075,949 | -0.71(-6.49%) |
Sep 16, 2020 | 11.21 | 11.26 | 10.80 | 10.90 | 575,566 | -0.21(-1.92%) |
Sep 15, 2020 | 11.45 | 11.54 | 11.06 | 11.12 | 657,913 | -0.06(-0.52%) |
Sep 14, 2020 | 11.68 | 11.85 | 10.93 | 11.17 | 922,312 | -0.25(-2.16%) |
Sep 11, 2020 | 11.51 | 11.51 | 11.08 | 11.42 | 486,716 | +0.00(+0.00%) |
Sep 10, 2020 | 11.40 | 11.82 | 11.40 | 11.42 | 417,109 | +0.04(+0.36%) |
Sep 09, 2020 | 10.76 | 11.46 | 10.61 | 11.38 | 477,307 | +0.59(+5.49%) |
Sep 08, 2020 | 10.94 | 11.09 | 10.66 | 10.79 | 604,242 | -0.71(-6.15%) |
Sep 04, 2020 | 11.25 | 11.58 | 10.94 | 11.49 | 507,513 | -0.07(-0.64%) |
Sep 03, 2020 | 11.15 | 11.62 | 11.02 | 11.57 | 624,867 | -0.04(-0.35%) |
Sep 02, 2020 | 11.76 | 11.76 | 11.18 | 11.61 | 873,466 | -0.59(-4.85%) |