Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.99 | 10.99 | 10.42 | 10.44 | 673,508 | -0.59(-5.37%) |
Nov 27, 2020 | 11.15 | 11.18 | 10.92 | 11.03 | 201,507 | -0.05(-0.46%) |
Nov 25, 2020 | 11.23 | 11.31 | 11.04 | 11.08 | 458,775 | -0.31(-2.72%) |
Nov 24, 2020 | 11.08 | 11.43 | 10.94 | 11.39 | 837,264 | +0.56(+5.15%) |
Nov 23, 2020 | 10.76 | 11.00 | 10.65 | 10.83 | 672,326 | +0.07(+0.64%) |
Nov 20, 2020 | 10.50 | 10.76 | 10.43 | 10.76 | 588,690 | +0.12(+1.13%) |
Nov 19, 2020 | 10.61 | 10.69 | 10.39 | 10.64 | 437,183 | -0.04(-0.40%) |
Nov 18, 2020 | 10.91 | 11.28 | 10.69 | 10.69 | 613,057 | -0.27(-2.51%) |
Nov 17, 2020 | 10.98 | 11.03 | 10.67 | 10.96 | 467,909 | -0.19(-1.70%) |
Nov 16, 2020 | 10.97 | 11.27 | 10.80 | 11.15 | 1,119,390 | +0.65(+6.22%) |
Nov 13, 2020 | 10.29 | 10.58 | 10.27 | 10.50 | 516,631 | +0.31(+3.04%) |
Nov 12, 2020 | 10.52 | 10.52 | 10.02 | 10.19 | 760,289 | -0.45(-4.20%) |
Nov 11, 2020 | 10.88 | 10.88 | 10.26 | 10.63 | 605,442 | -0.22(-2.06%) |
Nov 10, 2020 | 10.84 | 11.03 | 10.66 | 10.86 | 824,371 | +0.20(+1.85%) |
Nov 09, 2020 | 10.23 | 10.82 | 10.01 | 10.66 | 1,177,935 | +1.62(+17.97%) |
Nov 06, 2020 | 9.320 | 9.441 | 8.985 | 9.037 | 402,432 | -0.24(-2.59%) |
Nov 05, 2020 | 9.106 | 9.415 | 9.106 | 9.277 | 397,752 | +0.22(+2.47%) |
Nov 04, 2020 | 9.200 | 9.381 | 8.990 | 9.054 | 451,847 | -0.52(-5.39%) |
Nov 03, 2020 | 9.449 | 9.655 | 9.404 | 9.570 | 481,510 | +0.34(+3.72%) |
Nov 02, 2020 | 9.157 | 9.385 | 9.046 | 9.226 | 499,049 | +0.26(+2.87%) |
Oct 30, 2020 | 9.114 | 9.346 | 8.904 | 8.968 | 800,325 | -0.19(-2.06%) |
Oct 29, 2020 | 9.209 | 9.372 | 9.037 | 9.157 | 585,369 | -0.13(-1.39%) |
Oct 28, 2020 | 9.252 | 9.509 | 9.166 | 9.286 | 879,918 | -0.25(-2.61%) |
Oct 27, 2020 | 9.767 | 9.853 | 9.501 | 9.535 | 743,973 | -0.26(-2.63%) |
Oct 26, 2020 | 10.18 | 10.19 | 9.741 | 9.793 | 603,720 | -0.57(-5.47%) |
Oct 23, 2020 | 10.21 | 10.39 | 10.09 | 10.36 | 606,733 | +0.22(+2.20%) |
Oct 22, 2020 | 10.22 | 10.32 | 9.990 | 10.14 | 689,844 | +0.01(+0.08%) |
Oct 21, 2020 | 10.38 | 10.39 | 10.11 | 10.13 | 657,833 | -0.25(-2.40%) |
Oct 20, 2020 | 10.31 | 10.57 | 10.23 | 10.38 | 555,773 | +0.18(+1.77%) |
Oct 19, 2020 | 10.43 | 10.67 | 10.16 | 10.20 | 882,539 | -0.25(-2.39%) |
Oct 16, 2020 | 10.21 | 10.52 | 10.19 | 10.45 | 738,860 | +0.16(+1.59%) |
Oct 15, 2020 | 10.01 | 10.30 | 9.801 | 10.28 | 700,543 | +0.18(+1.79%) |
Oct 14, 2020 | 10.17 | 10.44 | 10.09 | 10.10 | 1,026,370 | -0.08(-0.76%) |
Oct 13, 2020 | 10.14 | 10.24 | 9.982 | 10.18 | 730,699 | +0.03(+0.34%) |
Oct 12, 2020 | 9.905 | 10.21 | 9.870 | 10.15 | 745,736 | +0.28(+2.87%) |
Oct 09, 2020 | 9.922 | 10.01 | 9.716 | 9.862 | 598,235 | +0.03(+0.35%) |
Oct 08, 2020 | 9.922 | 9.948 | 9.698 | 9.827 | 649,568 | +0.03(+0.26%) |
Oct 07, 2020 | 10.03 | 10.34 | 9.776 | 9.801 | 954,172 | +0.00(+0.00%) |
Oct 06, 2020 | 9.905 | 10.08 | 9.741 | 9.801 | 1,004,394 | +0.05(+0.53%) |
Oct 05, 2020 | 9.956 | 9.973 | 9.617 | 9.750 | 1,012,655 | -0.12(-1.22%) |
Oct 02, 2020 | 8.805 | 9.930 | 8.753 | 9.870 | 1,477,487 | +0.70(+7.58%) |
Oct 01, 2020 | 8.994 | 9.527 | 8.960 | 9.174 | 1,494,278 | +0.58(+6.69%) |
Sep 30, 2020 | 8.522 | 8.798 | 8.522 | 8.599 | 1,636,466 | +0.06(+0.70%) |
Sep 29, 2020 | 8.403 | 8.590 | 8.267 | 8.539 | 1,221,845 | +0.12(+1.41%) |
Sep 28, 2020 | 8.505 | 8.624 | 8.327 | 8.420 | 1,618,144 | +0.16(+1.96%) |
Sep 25, 2020 | 8.242 | 8.446 | 8.216 | 8.259 | 2,281,168 | +0.02(+0.21%) |
Sep 24, 2020 | 8.352 | 8.539 | 8.233 | 8.242 | 2,144,021 | -0.13(-1.52%) |
Sep 23, 2020 | 9.228 | 9.339 | 8.131 | 8.369 | 5,368,448 | -1.28(-13.30%) |
Sep 22, 2020 | 10.08 | 10.10 | 9.458 | 9.653 | 2,926,867 | -0.41(-4.06%) |
Sep 21, 2020 | 10.30 | 10.35 | 9.909 | 10.06 | 1,744,085 | -0.43(-4.13%) |
Sep 18, 2020 | 10.33 | 10.54 | 10.04 | 10.50 | 2,761,223 | +0.26(+2.49%) |
Sep 17, 2020 | 9.441 | 10.60 | 9.296 | 10.24 | 3,785,811 | +1.06(+11.59%) |
Sep 16, 2020 | 8.675 | 9.364 | 8.590 | 9.177 | 2,957,854 | +0.65(+7.68%) |
Sep 15, 2020 | 8.692 | 8.854 | 8.476 | 8.522 | 4,891,918 | -0.13(-1.47%) |
Sep 14, 2020 | 8.335 | 8.752 | 8.318 | 8.650 | 1,643,957 | +0.38(+4.63%) |
Sep 11, 2020 | 8.208 | 8.276 | 8.055 | 8.267 | 545,072 | +0.06(+0.73%) |
Sep 10, 2020 | 8.386 | 8.454 | 8.123 | 8.208 | 699,406 | -0.16(-1.93%) |
Sep 09, 2020 | 8.641 | 8.786 | 8.318 | 8.369 | 884,240 | -0.24(-2.77%) |
Sep 08, 2020 | 8.590 | 8.794 | 8.429 | 8.607 | 904,471 | -0.01(-0.10%) |
Sep 04, 2020 | 9.024 | 9.050 | 8.590 | 8.616 | 728,487 | -0.24(-2.69%) |
Sep 03, 2020 | 9.109 | 9.262 | 8.803 | 8.854 | 621,968 | -0.24(-2.62%) |
Sep 02, 2020 | 8.837 | 9.169 | 8.837 | 9.092 | 537,539 | +0.26(+2.89%) |