Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.20 | 12.20 | 11.25 | 11.42 | 1,050,286 | -0.88(-7.15%) |
Nov 27, 2020 | 12.64 | 12.73 | 11.92 | 12.30 | 202,100 | -0.25(-1.99%) |
Nov 25, 2020 | 12.38 | 12.82 | 11.95 | 12.55 | 378,700 | -0.09(-0.71%) |
Nov 24, 2020 | 13.46 | 13.60 | 11.95 | 12.64 | 888,882 | -0.18(-1.40%) |
Nov 23, 2020 | 12.27 | 13.15 | 11.84 | 12.82 | 1,083,121 | +1.54(+13.65%) |
Nov 20, 2020 | 10.33 | 11.45 | 10.31 | 11.28 | 1,325,900 | +1.78(+18.74%) |
Nov 19, 2020 | 9.200 | 9.540 | 8.990 | 9.500 | 352,131 | +0.21(+2.26%) |
Nov 18, 2020 | 9.760 | 10.12 | 9.200 | 9.290 | 586,615 | +0.00(+0.00%) |
Nov 17, 2020 | 9.010 | 9.330 | 8.550 | 9.290 | 375,951 | +0.03(+0.32%) |
Nov 16, 2020 | 9.080 | 9.470 | 9.050 | 9.260 | 503,043 | +0.55(+6.31%) |
Nov 13, 2020 | 7.760 | 8.760 | 7.754 | 8.710 | 292,300 | +1.07(+14.01%) |
Nov 12, 2020 | 8.190 | 8.190 | 7.520 | 7.640 | 586,523 | -0.76(-9.05%) |
Nov 11, 2020 | 8.930 | 8.930 | 8.280 | 8.400 | 652,698 | -0.45(-5.08%) |
Nov 10, 2020 | 8.770 | 9.210 | 8.660 | 8.850 | 772,738 | +0.35(+4.12%) |
Nov 09, 2020 | 7.630 | 8.920 | 7.550 | 8.500 | 1,247,595 | +1.71(+25.18%) |
Nov 06, 2020 | 6.840 | 6.880 | 6.735 | 6.790 | 239,100 | -0.02(-0.29%) |
Nov 05, 2020 | 6.770 | 6.900 | 6.742 | 6.810 | 208,215 | +0.05(+0.74%) |
Nov 04, 2020 | 6.870 | 7.170 | 6.540 | 6.760 | 278,397 | -0.21(-3.01%) |
Nov 03, 2020 | 6.840 | 7.120 | 6.722 | 6.970 | 372,830 | +0.26(+3.87%) |
Nov 02, 2020 | 6.510 | 6.740 | 6.320 | 6.710 | 363,884 | +0.31(+4.84%) |
Oct 30, 2020 | 6.920 | 7.150 | 6.299 | 6.400 | 395,500 | -0.52(-7.51%) |
Oct 29, 2020 | 6.680 | 7.060 | 6.560 | 6.920 | 263,885 | +0.30(+4.53%) |
Oct 28, 2020 | 6.810 | 7.000 | 6.610 | 6.620 | 955,740 | -0.38(-5.43%) |
Oct 27, 2020 | 7.100 | 7.150 | 6.950 | 7.000 | 191,957 | -0.14(-1.96%) |
Oct 26, 2020 | 7.580 | 7.627 | 7.050 | 7.140 | 305,585 | -0.38(-5.05%) |
Oct 23, 2020 | 7.590 | 7.650 | 7.400 | 7.520 | 213,000 | +0.00(+0.00%) |
Oct 22, 2020 | 7.450 | 7.620 | 7.390 | 7.520 | 148,135 | +0.08(+1.08%) |
Oct 21, 2020 | 7.630 | 7.650 | 7.410 | 7.440 | 119,289 | -0.19(-2.49%) |
Oct 20, 2020 | 7.630 | 7.740 | 7.570 | 7.630 | 151,572 | +0.12(+1.60%) |
Oct 19, 2020 | 7.770 | 7.930 | 7.490 | 7.510 | 163,170 | -0.23(-2.97%) |
Oct 16, 2020 | 7.840 | 7.880 | 7.670 | 7.740 | 227,900 | -0.03(-0.39%) |
Oct 15, 2020 | 8.065 | 8.065 | 7.600 | 7.770 | 123,659 | -0.14(-1.77%) |
Oct 14, 2020 | 7.940 | 8.120 | 7.900 | 7.910 | 110,839 | -0.06(-0.75%) |
Oct 13, 2020 | 8.140 | 8.140 | 7.880 | 7.970 | 709,069 | -0.32(-3.86%) |
Oct 12, 2020 | 8.290 | 8.430 | 8.140 | 8.290 | 113,953 | +0.05(+0.61%) |
Oct 09, 2020 | 8.230 | 8.447 | 8.070 | 8.240 | 127,800 | +0.15(+1.85%) |
Oct 08, 2020 | 8.140 | 8.211 | 7.790 | 8.090 | 253,286 | +0.02(+0.25%) |
Oct 07, 2020 | 8.160 | 8.160 | 7.810 | 8.070 | 105,667 | +0.33(+4.26%) |
Oct 06, 2020 | 8.340 | 8.450 | 7.720 | 7.740 | 181,841 | -0.46(-5.61%) |
Oct 05, 2020 | 8.120 | 8.265 | 8.090 | 8.200 | 125,298 | +0.15(+1.86%) |
Oct 02, 2020 | 7.650 | 8.100 | 7.650 | 8.050 | 114,000 | +0.14(+1.77%) |
Oct 01, 2020 | 7.740 | 8.010 | 7.740 | 7.910 | 171,614 | +0.19(+2.46%) |
Sep 30, 2020 | 7.680 | 7.950 | 7.620 | 7.720 | 287,491 | +0.02(+0.26%) |
Sep 29, 2020 | 7.930 | 7.930 | 7.670 | 7.700 | 139,172 | -0.29(-3.63%) |
Sep 28, 2020 | 8.000 | 8.290 | 7.960 | 7.990 | 119,958 | +0.12(+1.52%) |
Sep 25, 2020 | 7.550 | 7.990 | 7.550 | 7.870 | 179,300 | +0.27(+3.55%) |
Sep 24, 2020 | 7.850 | 7.850 | 7.420 | 7.600 | 357,235 | -0.30(-3.80%) |
Sep 23, 2020 | 8.360 | 8.530 | 7.890 | 7.900 | 199,395 | -0.42(-5.05%) |
Sep 22, 2020 | 8.330 | 8.570 | 8.180 | 8.320 | 252,875 | +0.06(+0.73%) |
Sep 21, 2020 | 8.670 | 8.730 | 8.210 | 8.260 | 335,381 | -0.74(-8.22%) |
Sep 18, 2020 | 8.600 | 9.140 | 8.560 | 9.000 | 445,400 | +0.46(+5.39%) |
Sep 17, 2020 | 8.420 | 8.580 | 8.270 | 8.540 | 422,675 | +0.02(+0.23%) |
Sep 16, 2020 | 8.000 | 8.670 | 7.920 | 8.520 | 331,160 | +0.54(+6.77%) |
Sep 15, 2020 | 8.210 | 8.380 | 7.890 | 7.980 | 211,814 | -0.16(-1.97%) |
Sep 14, 2020 | 8.220 | 8.220 | 8.010 | 8.140 | 154,881 | +0.00(+0.00%) |
Sep 11, 2020 | 8.000 | 8.205 | 7.760 | 8.140 | 155,900 | +0.22(+2.78%) |
Sep 10, 2020 | 8.280 | 8.350 | 7.900 | 7.920 | 198,614 | -0.34(-4.12%) |
Sep 09, 2020 | 8.600 | 8.600 | 8.220 | 8.260 | 137,947 | -0.23(-2.71%) |
Sep 08, 2020 | 8.700 | 8.810 | 8.480 | 8.490 | 200,715 | -0.34(-3.85%) |
Sep 04, 2020 | 9.160 | 9.250 | 8.700 | 8.830 | 229,500 | -0.09(-1.01%) |
Sep 03, 2020 | 9.270 | 9.570 | 8.880 | 8.920 | 204,038 | -0.37(-3.98%) |
Sep 02, 2020 | 8.970 | 9.560 | 8.960 | 9.290 | 262,333 | +0.33(+3.68%) |