Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.80 | 10.96 | 10.43 | 10.46 | 309,942 | -0.36(-3.33%) |
Nov 27, 2020 | 10.76 | 11.19 | 10.62 | 10.82 | 140,300 | +0.13(+1.22%) |
Nov 25, 2020 | 10.75 | 10.77 | 10.32 | 10.69 | 185,300 | +0.01(+0.09%) |
Nov 24, 2020 | 10.65 | 10.89 | 10.52 | 10.68 | 178,262 | +0.23(+2.20%) |
Nov 23, 2020 | 10.60 | 10.62 | 10.33 | 10.45 | 286,578 | +0.08(+0.77%) |
Nov 20, 2020 | 10.32 | 10.50 | 10.08 | 10.37 | 216,400 | +0.01(+0.10%) |
Nov 19, 2020 | 10.11 | 10.60 | 10.04 | 10.36 | 269,520 | +0.29(+2.88%) |
Nov 18, 2020 | 10.68 | 10.81 | 9.970 | 10.07 | 650,304 | -0.52(-4.91%) |
Nov 17, 2020 | 10.70 | 10.70 | 10.07 | 10.59 | 282,173 | -0.24(-2.22%) |
Nov 16, 2020 | 9.850 | 10.98 | 9.850 | 10.83 | 833,469 | +1.23(+12.81%) |
Nov 13, 2020 | 9.300 | 9.680 | 9.220 | 9.600 | 382,100 | +0.36(+3.90%) |
Nov 12, 2020 | 9.920 | 9.920 | 9.210 | 9.240 | 504,523 | -0.75(-7.51%) |
Nov 11, 2020 | 10.05 | 10.14 | 9.760 | 9.990 | 405,575 | -0.03(-0.30%) |
Nov 10, 2020 | 9.460 | 10.20 | 9.460 | 10.02 | 468,019 | +0.47(+4.92%) |
Nov 09, 2020 | 10.46 | 10.57 | 9.360 | 9.550 | 643,979 | +0.49(+5.41%) |
Nov 06, 2020 | 8.580 | 9.190 | 8.520 | 9.060 | 502,600 | +0.44(+5.10%) |
Nov 05, 2020 | 8.370 | 8.790 | 8.350 | 8.620 | 350,187 | +0.39(+4.74%) |
Nov 04, 2020 | 8.110 | 8.310 | 8.020 | 8.230 | 290,794 | +0.12(+1.48%) |
Nov 03, 2020 | 8.170 | 8.440 | 8.070 | 8.110 | 322,958 | +0.15(+1.88%) |
Nov 02, 2020 | 7.930 | 8.010 | 7.759 | 7.960 | 226,166 | +0.08(+1.02%) |
Oct 30, 2020 | 7.510 | 8.030 | 7.460 | 7.880 | 285,100 | +0.26(+3.41%) |
Oct 29, 2020 | 7.500 | 7.720 | 7.380 | 7.620 | 284,671 | +0.08(+1.06%) |
Oct 28, 2020 | 7.950 | 7.990 | 7.530 | 7.540 | 352,322 | -0.62(-7.60%) |
Oct 27, 2020 | 8.730 | 8.770 | 8.020 | 8.160 | 399,076 | -0.47(-5.45%) |
Oct 26, 2020 | 9.210 | 9.220 | 8.450 | 8.630 | 610,689 | -0.45(-4.96%) |
Oct 23, 2020 | 9.170 | 9.240 | 8.730 | 9.080 | 1,125,900 | -0.06(-0.66%) |
Oct 22, 2020 | 8.700 | 9.160 | 8.700 | 9.140 | 1,116,069 | +0.51(+5.91%) |
Oct 21, 2020 | 8.770 | 8.780 | 8.550 | 8.630 | 204,937 | +0.00(+0.00%) |
Oct 20, 2020 | 8.650 | 8.830 | 8.575 | 8.630 | 594,504 | +0.06(+0.70%) |
Oct 19, 2020 | 8.360 | 8.810 | 8.270 | 8.570 | 379,332 | +0.25(+3.00%) |
Oct 16, 2020 | 8.450 | 8.450 | 8.130 | 8.320 | 319,100 | -0.03(-0.36%) |
Oct 15, 2020 | 8.140 | 8.370 | 8.010 | 8.350 | 197,572 | +0.08(+0.97%) |
Oct 14, 2020 | 8.300 | 8.451 | 8.220 | 8.270 | 267,138 | +0.02(+0.24%) |
Oct 13, 2020 | 8.170 | 8.300 | 8.015 | 8.250 | 129,085 | +0.00(+0.00%) |
Oct 12, 2020 | 8.100 | 8.390 | 8.020 | 8.250 | 316,259 | +0.21(+2.61%) |
Oct 09, 2020 | 7.940 | 8.060 | 7.900 | 8.040 | 576,800 | +0.18(+2.29%) |
Oct 08, 2020 | 7.720 | 7.900 | 7.680 | 7.860 | 196,056 | +0.10(+1.29%) |
Oct 07, 2020 | 7.730 | 7.965 | 7.660 | 7.760 | 247,288 | +0.02(+0.26%) |
Oct 06, 2020 | 7.920 | 8.050 | 7.660 | 7.740 | 488,947 | -0.05(-0.64%) |
Oct 05, 2020 | 7.630 | 7.850 | 7.570 | 7.790 | 217,288 | +0.24(+3.18%) |
Oct 02, 2020 | 7.300 | 7.615 | 7.290 | 7.550 | 297,400 | +0.03(+0.40%) |
Oct 01, 2020 | 7.500 | 7.670 | 7.400 | 7.520 | 481,146 | +0.31(+4.30%) |
Sep 30, 2020 | 6.830 | 7.240 | 6.830 | 7.210 | 279,818 | +0.31(+4.49%) |
Sep 29, 2020 | 6.960 | 7.020 | 6.820 | 6.900 | 293,800 | -0.09(-1.29%) |
Sep 28, 2020 | 7.100 | 7.200 | 6.990 | 6.990 | 191,083 | +0.07(+1.01%) |
Sep 25, 2020 | 6.900 | 7.020 | 6.790 | 6.920 | 269,100 | +0.02(+0.29%) |
Sep 24, 2020 | 6.630 | 7.080 | 6.330 | 6.900 | 240,597 | +0.27(+4.07%) |
Sep 23, 2020 | 6.840 | 6.990 | 6.520 | 6.630 | 297,427 | -0.23(-3.35%) |
Sep 22, 2020 | 7.100 | 7.150 | 6.800 | 6.860 | 215,197 | -0.29(-4.06%) |
Sep 21, 2020 | 7.170 | 7.320 | 6.830 | 7.150 | 304,990 | -0.27(-3.64%) |
Sep 18, 2020 | 7.790 | 7.840 | 7.350 | 7.420 | 381,900 | -0.38(-4.87%) |
Sep 17, 2020 | 7.860 | 7.920 | 7.710 | 7.800 | 388,647 | -0.20(-2.50%) |
Sep 16, 2020 | 7.950 | 8.225 | 7.910 | 8.000 | 250,943 | +0.02(+0.25%) |
Sep 15, 2020 | 8.200 | 8.289 | 7.970 | 7.980 | 214,852 | -0.16(-1.97%) |
Sep 14, 2020 | 8.170 | 8.178 | 7.950 | 8.140 | 274,835 | +0.10(+1.24%) |
Sep 11, 2020 | 8.140 | 8.140 | 7.920 | 8.040 | 221,500 | -0.05(-0.62%) |
Sep 10, 2020 | 8.120 | 8.320 | 8.030 | 8.090 | 290,320 | +0.04(+0.50%) |
Sep 09, 2020 | 8.630 | 8.630 | 7.980 | 8.050 | 305,280 | -0.09(-1.11%) |
Sep 08, 2020 | 8.300 | 8.320 | 8.010 | 8.140 | 271,558 | -0.12(-1.45%) |
Sep 04, 2020 | 8.590 | 8.724 | 7.910 | 8.260 | 401,400 | -0.23(-2.71%) |
Sep 03, 2020 | 8.340 | 8.980 | 8.340 | 8.490 | 650,921 | -0.26(-2.97%) |
Sep 02, 2020 | 8.330 | 8.780 | 8.120 | 8.750 | 509,451 | +0.58(+7.10%) |