Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.10 | 11.40 | 10.57 | 11.00 | 1,370,356 | +0.09(+0.82%) |
Nov 27, 2020 | 10.83 | 10.93 | 10.61 | 10.91 | 938,100 | +0.03(+0.28%) |
Nov 25, 2020 | 10.35 | 10.98 | 10.01 | 10.88 | 1,529,500 | +0.57(+5.53%) |
Nov 24, 2020 | 9.990 | 10.42 | 9.927 | 10.31 | 1,384,727 | +0.61(+6.28%) |
Nov 23, 2020 | 9.540 | 9.880 | 9.516 | 9.701 | 956,573 | +0.15(+1.56%) |
Nov 20, 2020 | 9.840 | 9.840 | 9.480 | 9.552 | 1,143,400 | -0.23(-2.33%) |
Nov 19, 2020 | 10.30 | 10.69 | 9.650 | 9.780 | 2,034,754 | -0.38(-3.74%) |
Nov 18, 2020 | 10.97 | 10.97 | 10.16 | 10.16 | 2,109,910 | -0.64(-5.93%) |
Nov 17, 2020 | 11.25 | 11.28 | 10.52 | 10.80 | 952,345 | -0.06(-0.55%) |
Nov 16, 2020 | 11.00 | 11.19 | 10.74 | 10.86 | 924,980 | +0.04(+0.37%) |
Nov 13, 2020 | 10.60 | 10.85 | 10.54 | 10.82 | 644,200 | +0.33(+3.15%) |
Nov 12, 2020 | 10.71 | 10.71 | 10.30 | 10.49 | 1,029,623 | -0.00(-0.05%) |
Nov 11, 2020 | 10.80 | 11.04 | 10.15 | 10.49 | 763,502 | -0.19(-1.78%) |
Nov 10, 2020 | 11.20 | 11.20 | 10.55 | 10.68 | 1,102,831 | -0.22(-1.97%) |
Nov 09, 2020 | 11.69 | 11.69 | 10.80 | 10.90 | 2,171,119 | +0.06(+0.55%) |
Nov 06, 2020 | 10.36 | 10.95 | 10.21 | 10.84 | 2,133,800 | +0.74(+7.33%) |
Nov 05, 2020 | 10.02 | 10.30 | 9.800 | 10.10 | 1,546,311 | +0.35(+3.59%) |
Nov 04, 2020 | 9.720 | 10.40 | 9.528 | 9.750 | 2,032,766 | -0.15(-1.52%) |
Nov 03, 2020 | 10.25 | 10.26 | 9.750 | 9.900 | 1,186,639 | -0.14(-1.42%) |
Nov 02, 2020 | 9.620 | 10.09 | 9.390 | 10.04 | 1,721,268 | +0.66(+7.01%) |
Oct 30, 2020 | 9.660 | 9.660 | 8.800 | 9.385 | 775,200 | +0.10(+1.13%) |
Oct 29, 2020 | 8.990 | 9.407 | 8.200 | 9.280 | 797,015 | +0.69(+8.03%) |
Oct 28, 2020 | 8.925 | 9.000 | 8.370 | 8.590 | 1,317,696 | -0.46(-5.08%) |
Oct 27, 2020 | 8.750 | 9.230 | 8.750 | 9.050 | 583,415 | +0.03(+0.33%) |
Oct 26, 2020 | 9.750 | 9.750 | 9.020 | 9.020 | 1,056,695 | -0.65(-6.71%) |
Oct 23, 2020 | 9.775 | 9.830 | 9.520 | 9.668 | 546,300 | -0.08(-0.84%) |
Oct 22, 2020 | 9.850 | 9.879 | 9.500 | 9.750 | 735,400 | -0.07(-0.71%) |
Oct 21, 2020 | 9.680 | 9.880 | 9.295 | 9.820 | 971,341 | +0.25(+2.61%) |
Oct 20, 2020 | 9.055 | 9.690 | 9.025 | 9.570 | 1,269,738 | +0.50(+5.47%) |
Oct 19, 2020 | 8.740 | 9.100 | 8.740 | 9.074 | 841,504 | +0.32(+3.70%) |
Oct 16, 2020 | 9.090 | 9.090 | 8.750 | 8.750 | 613,700 | -0.02(-0.25%) |
Oct 15, 2020 | 8.500 | 8.800 | 8.470 | 8.772 | 558,703 | +0.02(+0.25%) |
Oct 14, 2020 | 8.970 | 9.100 | 8.640 | 8.750 | 565,933 | -0.18(-2.02%) |
Oct 13, 2020 | 8.810 | 8.990 | 8.420 | 8.930 | 967,234 | +0.06(+0.68%) |
Oct 12, 2020 | 8.700 | 8.940 | 8.700 | 8.870 | 1,054,936 | +0.32(+3.74%) |
Oct 09, 2020 | 8.550 | 8.930 | 8.106 | 8.550 | 1,610,300 | +0.49(+6.03%) |
Oct 08, 2020 | 7.451 | 8.100 | 7.390 | 8.064 | 1,114,845 | +0.76(+10.46%) |
Oct 07, 2020 | 7.080 | 7.400 | 7.060 | 7.300 | 461,683 | +0.24(+3.40%) |
Oct 06, 2020 | 7.095 | 7.200 | 7.020 | 7.060 | 312,458 | -0.12(-1.67%) |
Oct 05, 2020 | 7.155 | 7.210 | 7.110 | 7.180 | 497,930 | +0.05(+0.70%) |
Oct 02, 2020 | 7.090 | 7.180 | 7.000 | 7.130 | 328,800 | -0.04(-0.57%) |
Oct 01, 2020 | 7.320 | 7.430 | 7.170 | 7.171 | 384,245 | -0.10(-1.33%) |
Sep 30, 2020 | 7.210 | 7.385 | 7.136 | 7.268 | 620,169 | +0.16(+2.32%) |
Sep 29, 2020 | 7.170 | 7.250 | 7.097 | 7.103 | 162,250 | -0.03(-0.37%) |
Sep 28, 2020 | 7.160 | 7.250 | 6.950 | 7.130 | 319,224 | +0.02(+0.28%) |
Sep 25, 2020 | 6.530 | 7.130 | 6.530 | 7.110 | 435,300 | +0.25(+3.62%) |
Sep 24, 2020 | 6.700 | 7.160 | 5.813 | 6.862 | 593,044 | -0.33(-4.57%) |
Sep 23, 2020 | 7.200 | 7.260 | 7.010 | 7.190 | 533,375 | -0.04(-0.59%) |
Sep 22, 2020 | 7.270 | 7.390 | 7.148 | 7.233 | 301,474 | -0.01(-0.10%) |
Sep 21, 2020 | 7.000 | 7.274 | 6.750 | 7.240 | 1,011,731 | +0.19(+2.70%) |
Sep 18, 2020 | 7.280 | 7.320 | 7.001 | 7.050 | 325,600 | -0.21(-2.89%) |
Sep 17, 2020 | 7.090 | 7.313 | 6.995 | 7.260 | 724,448 | +0.02(+0.28%) |
Sep 16, 2020 | 6.930 | 7.300 | 6.920 | 7.240 | 751,988 | +0.31(+4.47%) |
Sep 15, 2020 | 6.800 | 7.020 | 6.800 | 6.930 | 341,855 | +0.07(+1.09%) |
Sep 14, 2020 | 7.180 | 7.250 | 6.847 | 6.855 | 843,824 | -0.26(-3.72%) |
Sep 11, 2020 | 7.295 | 7.630 | 6.993 | 7.120 | 534,500 | -0.01(-0.14%) |
Sep 10, 2020 | 7.248 | 7.400 | 7.100 | 7.130 | 446,519 | -0.08(-1.17%) |
Sep 09, 2020 | 7.300 | 7.380 | 7.200 | 7.215 | 322,429 | +0.03(+0.48%) |
Sep 08, 2020 | 7.290 | 7.456 | 7.100 | 7.180 | 594,360 | -0.11(-1.57%) |
Sep 04, 2020 | 7.525 | 7.690 | 7.080 | 7.295 | 1,166,700 | -0.15(-1.95%) |
Sep 03, 2020 | 8.030 | 8.030 | 7.099 | 7.440 | 2,008,223 | -0.39(-4.96%) |
Sep 02, 2020 | 8.315 | 8.340 | 7.770 | 7.828 | 1,152,452 | -0.39(-4.77%) |