Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.61 | 13.98 | 13.00 | 13.79 | 251,501 | +0.38(+2.83%) |
Nov 27, 2020 | 13.20 | 13.50 | 13.02 | 13.41 | 184,400 | +1.15(+9.38%) |
Nov 25, 2020 | 13.89 | 14.08 | 11.60 | 12.26 | 424,000 | -1.24(-9.19%) |
Nov 24, 2020 | 11.48 | 13.96 | 11.48 | 13.50 | 720,307 | +2.57(+23.51%) |
Nov 23, 2020 | 9.630 | 11.25 | 9.610 | 10.93 | 375,100 | +1.54(+16.40%) |
Nov 20, 2020 | 9.350 | 9.500 | 9.136 | 9.390 | 148,500 | +0.10(+1.08%) |
Nov 19, 2020 | 9.040 | 9.660 | 9.040 | 9.290 | 200,073 | +0.09(+0.98%) |
Nov 18, 2020 | 9.130 | 9.460 | 9.010 | 9.200 | 60,359 | +0.13(+1.43%) |
Nov 17, 2020 | 9.490 | 9.600 | 9.000 | 9.070 | 186,972 | -0.43(-4.53%) |
Nov 16, 2020 | 9.650 | 10.00 | 9.360 | 9.500 | 279,596 | +0.14(+1.50%) |
Nov 13, 2020 | 9.400 | 9.800 | 9.320 | 9.360 | 333,300 | -0.04(-0.43%) |
Nov 12, 2020 | 10.08 | 10.13 | 9.310 | 9.400 | 264,511 | -0.45(-4.57%) |
Nov 11, 2020 | 9.750 | 10.20 | 9.640 | 9.850 | 334,407 | +0.09(+0.92%) |
Nov 10, 2020 | 10.00 | 10.02 | 9.610 | 9.760 | 67,155 | -0.24(-2.40%) |
Nov 09, 2020 | 10.52 | 10.72 | 9.640 | 10.00 | 244,994 | -0.14(-1.38%) |
Nov 06, 2020 | 10.11 | 10.42 | 9.910 | 10.14 | 105,500 | +0.43(+4.43%) |
Nov 05, 2020 | 10.21 | 10.49 | 9.660 | 9.710 | 155,695 | -0.35(-3.48%) |
Nov 04, 2020 | 10.26 | 10.80 | 10.06 | 10.06 | 82,308 | -0.12(-1.18%) |
Nov 03, 2020 | 10.20 | 10.85 | 10.18 | 10.18 | 156,327 | +0.01(+0.10%) |
Nov 02, 2020 | 10.03 | 10.41 | 9.700 | 10.17 | 122,649 | +0.21(+2.11%) |
Oct 30, 2020 | 10.60 | 10.60 | 9.910 | 9.960 | 107,300 | -0.61(-5.77%) |
Oct 29, 2020 | 10.37 | 10.89 | 10.28 | 10.57 | 106,292 | +0.30(+2.92%) |
Oct 28, 2020 | 10.00 | 10.42 | 9.765 | 10.27 | 121,794 | +0.12(+1.18%) |
Oct 27, 2020 | 10.00 | 10.32 | 10.00 | 10.15 | 113,332 | +0.13(+1.30%) |
Oct 26, 2020 | 10.52 | 10.83 | 9.900 | 10.02 | 83,348 | -0.82(-7.56%) |
Oct 23, 2020 | 11.28 | 11.28 | 10.57 | 10.84 | 59,300 | -0.35(-3.13%) |
Oct 22, 2020 | 11.00 | 11.27 | 11.00 | 11.19 | 69,925 | +0.30(+2.75%) |
Oct 21, 2020 | 10.74 | 11.40 | 10.72 | 10.89 | 122,827 | +0.31(+2.93%) |
Oct 20, 2020 | 9.800 | 10.80 | 9.780 | 10.58 | 149,236 | +0.87(+8.96%) |
Oct 19, 2020 | 9.350 | 10.15 | 9.350 | 9.710 | 78,412 | +0.36(+3.85%) |
Oct 16, 2020 | 9.200 | 9.550 | 9.200 | 9.350 | 51,100 | +0.16(+1.74%) |
Oct 15, 2020 | 9.400 | 9.400 | 9.080 | 9.190 | 57,982 | -0.23(-2.44%) |
Oct 14, 2020 | 9.400 | 9.799 | 9.350 | 9.420 | 67,548 | -0.07(-0.74%) |
Oct 13, 2020 | 9.760 | 9.948 | 9.400 | 9.490 | 37,075 | -0.13(-1.35%) |
Oct 12, 2020 | 10.36 | 10.40 | 9.520 | 9.620 | 114,743 | -0.57(-5.59%) |
Oct 09, 2020 | 9.680 | 10.39 | 9.500 | 10.19 | 144,500 | +0.40(+4.09%) |
Oct 08, 2020 | 8.950 | 9.890 | 8.900 | 9.790 | 130,543 | +1.04(+11.89%) |
Oct 07, 2020 | 8.690 | 8.970 | 8.630 | 8.750 | 36,060 | +0.12(+1.39%) |
Oct 06, 2020 | 8.700 | 8.900 | 8.570 | 8.630 | 66,847 | -0.07(-0.80%) |
Oct 05, 2020 | 8.300 | 8.780 | 8.280 | 8.700 | 68,539 | +0.42(+5.07%) |
Oct 02, 2020 | 8.180 | 8.500 | 8.040 | 8.280 | 53,800 | -0.28(-3.27%) |
Oct 01, 2020 | 8.830 | 8.830 | 8.300 | 8.560 | 83,782 | -0.12(-1.38%) |
Sep 30, 2020 | 8.980 | 9.100 | 8.610 | 8.680 | 47,129 | -0.29(-3.23%) |
Sep 29, 2020 | 9.390 | 9.500 | 8.860 | 8.970 | 71,081 | -0.48(-5.08%) |
Sep 28, 2020 | 9.760 | 9.960 | 9.430 | 9.450 | 31,170 | -0.31(-3.18%) |
Sep 25, 2020 | 9.630 | 9.800 | 9.380 | 9.760 | 30,200 | +0.09(+0.93%) |
Sep 24, 2020 | 10.00 | 10.10 | 9.460 | 9.670 | 58,207 | -0.33(-3.30%) |
Sep 23, 2020 | 10.56 | 10.68 | 10.00 | 10.00 | 34,820 | -0.45(-4.31%) |
Sep 22, 2020 | 10.39 | 10.67 | 10.09 | 10.45 | 36,831 | +0.18(+1.75%) |
Sep 21, 2020 | 10.77 | 10.77 | 10.07 | 10.27 | 144,231 | -0.52(-4.82%) |
Sep 18, 2020 | 10.77 | 11.39 | 10.77 | 10.79 | 24,600 | +0.05(+0.47%) |
Sep 17, 2020 | 10.85 | 10.85 | 10.62 | 10.74 | 27,217 | -0.16(-1.47%) |
Sep 16, 2020 | 10.92 | 11.03 | 10.82 | 10.90 | 38,863 | -0.10(-0.91%) |
Sep 15, 2020 | 11.30 | 11.49 | 10.88 | 11.00 | 56,144 | -0.26(-2.31%) |
Sep 14, 2020 | 11.10 | 11.42 | 11.00 | 11.26 | 45,702 | +0.21(+1.90%) |
Sep 11, 2020 | 11.12 | 11.37 | 11.01 | 11.05 | 31,300 | -0.02(-0.18%) |
Sep 10, 2020 | 11.10 | 11.38 | 10.97 | 11.07 | 79,517 | -0.38(-3.32%) |
Sep 09, 2020 | 11.96 | 11.98 | 11.32 | 11.45 | 73,148 | -0.59(-4.90%) |
Sep 08, 2020 | 11.68 | 12.10 | 11.20 | 12.04 | 66,580 | +0.19(+1.60%) |
Sep 04, 2020 | 11.27 | 11.96 | 10.60 | 11.85 | 174,000 | +0.32(+2.78%) |
Sep 03, 2020 | 12.00 | 12.40 | 11.22 | 11.53 | 237,144 | -0.43(-3.60%) |
Sep 02, 2020 | 13.10 | 13.17 | 11.66 | 11.96 | 315,759 | -1.09(-8.35%) |