Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.05 | 11.16 | 10.94 | 11.00 | 6,756,107 | -0.13(-1.16%) |
Nov 27, 2020 | 11.24 | 11.29 | 11.01 | 11.13 | 1,870,662 | -0.17(-1.47%) |
Nov 25, 2020 | 11.38 | 11.44 | 11.10 | 11.29 | 3,359,536 | -0.18(-1.60%) |
Nov 24, 2020 | 11.36 | 11.61 | 11.24 | 11.48 | 5,421,944 | +0.33(+2.97%) |
Nov 23, 2020 | 11.03 | 11.18 | 10.87 | 11.15 | 4,368,649 | +0.26(+2.36%) |
Nov 20, 2020 | 10.77 | 10.92 | 10.65 | 10.89 | 4,021,656 | +0.03(+0.25%) |
Nov 19, 2020 | 10.62 | 10.88 | 10.48 | 10.86 | 3,201,803 | +0.17(+1.55%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.70 | 10.70 | 4,024,575 | -0.17(-1.52%) |
Nov 17, 2020 | 10.74 | 10.88 | 10.63 | 10.86 | 6,617,611 | -0.09(-0.84%) |
Nov 16, 2020 | 10.75 | 11.13 | 10.48 | 10.95 | 7,714,490 | +0.62(+5.96%) |
Nov 13, 2020 | 10.20 | 10.50 | 10.17 | 10.34 | 7,906,844 | +0.21(+2.09%) |
Nov 12, 2020 | 10.34 | 10.50 | 9.955 | 10.12 | 62,952,408 | -0.40(-3.84%) |
Nov 11, 2020 | 10.52 | 10.58 | 10.20 | 10.53 | 8,063,790 | +0.05(+0.44%) |
Nov 10, 2020 | 10.35 | 10.70 | 10.29 | 10.48 | 12,065,522 | +0.31(+3.07%) |
Nov 09, 2020 | 10.40 | 11.04 | 10.15 | 10.17 | 13,672,219 | +0.31(+3.17%) |
Nov 06, 2020 | 10.12 | 10.38 | 9.511 | 9.858 | 21,643,792 | +0.49(+5.27%) |
Nov 05, 2020 | 9.986 | 10.09 | 9.273 | 9.364 | 10,051,345 | -0.48(-4.83%) |
Nov 04, 2020 | 9.502 | 10.12 | 9.182 | 9.840 | 6,129,054 | +0.08(+0.84%) |
Nov 03, 2020 | 9.621 | 9.822 | 9.520 | 9.758 | 3,784,665 | +0.37(+4.00%) |
Nov 02, 2020 | 9.328 | 9.557 | 9.209 | 9.383 | 5,436,205 | +0.18(+1.99%) |
Oct 30, 2020 | 8.779 | 9.227 | 8.679 | 9.200 | 6,509,988 | +0.33(+3.71%) |
Oct 29, 2020 | 8.724 | 8.944 | 8.615 | 8.871 | 6,522,386 | +0.08(+0.94%) |
Oct 28, 2020 | 8.935 | 9.017 | 8.715 | 8.788 | 6,126,413 | -0.38(-4.19%) |
Oct 27, 2020 | 9.310 | 9.383 | 9.076 | 9.172 | 5,147,700 | -0.18(-1.96%) |
Oct 26, 2020 | 9.438 | 9.493 | 9.131 | 9.355 | 3,798,155 | -0.27(-2.76%) |
Oct 23, 2020 | 9.392 | 9.666 | 9.300 | 9.621 | 3,549,471 | +0.29(+3.14%) |
Oct 22, 2020 | 9.044 | 9.337 | 9.008 | 9.328 | 3,650,771 | +0.33(+3.66%) |
Oct 21, 2020 | 9.337 | 9.337 | 8.990 | 8.999 | 3,495,141 | -0.34(-3.62%) |
Oct 20, 2020 | 9.447 | 9.575 | 9.328 | 9.337 | 2,634,369 | +0.01(+0.10%) |
Oct 19, 2020 | 9.511 | 9.575 | 9.246 | 9.328 | 5,876,681 | -0.14(-1.45%) |
Oct 16, 2020 | 9.675 | 9.675 | 9.364 | 9.465 | 3,073,912 | -0.23(-2.36%) |
Oct 15, 2020 | 9.337 | 9.867 | 9.319 | 9.694 | 3,835,915 | +0.21(+2.22%) |
Oct 14, 2020 | 9.666 | 9.767 | 9.474 | 9.483 | 2,087,393 | -0.18(-1.89%) |
Oct 13, 2020 | 9.739 | 9.744 | 9.447 | 9.666 | 3,354,163 | -0.17(-1.77%) |
Oct 12, 2020 | 9.703 | 9.886 | 9.639 | 9.840 | 5,456,944 | +0.23(+2.38%) |
Oct 09, 2020 | 9.831 | 9.858 | 9.566 | 9.611 | 5,692,275 | -0.10(-1.04%) |
Oct 08, 2020 | 9.648 | 9.739 | 9.351 | 9.712 | 5,486,543 | +0.16(+1.63%) |
Oct 07, 2020 | 9.447 | 9.904 | 9.397 | 9.557 | 7,207,614 | +0.48(+5.24%) |
Oct 06, 2020 | 9.136 | 9.456 | 9.044 | 9.081 | 4,468,804 | +0.07(+0.81%) |
Oct 05, 2020 | 8.907 | 9.108 | 8.894 | 9.008 | 3,255,629 | +0.17(+1.97%) |
Oct 02, 2020 | 8.148 | 8.907 | 8.094 | 8.834 | 5,481,013 | +0.45(+5.34%) |
Oct 01, 2020 | 8.157 | 8.450 | 8.057 | 8.386 | 2,985,521 | +0.28(+3.50%) |
Sep 30, 2020 | 8.002 | 8.240 | 8.002 | 8.102 | 3,979,934 | +0.11(+1.37%) |
Sep 29, 2020 | 8.185 | 8.212 | 7.920 | 7.993 | 3,046,525 | -0.27(-3.32%) |
Sep 28, 2020 | 8.038 | 8.340 | 7.956 | 8.267 | 3,945,909 | +0.44(+5.61%) |
Sep 25, 2020 | 7.700 | 7.897 | 7.673 | 7.828 | 2,238,047 | +0.05(+0.71%) |
Sep 24, 2020 | 7.737 | 8.011 | 7.581 | 7.773 | 3,901,175 | +0.04(+0.47%) |
Sep 23, 2020 | 8.130 | 8.386 | 7.700 | 7.737 | 4,552,168 | -0.32(-3.97%) |
Sep 22, 2020 | 8.148 | 8.377 | 8.048 | 8.057 | 4,780,689 | -0.06(-0.79%) |
Sep 21, 2020 | 8.203 | 8.368 | 7.956 | 8.121 | 6,449,706 | -0.42(-4.93%) |
Sep 18, 2020 | 8.688 | 8.752 | 8.459 | 8.541 | 8,693,799 | -0.16(-1.79%) |
Sep 17, 2020 | 8.523 | 8.761 | 8.514 | 8.697 | 4,556,198 | +0.05(+0.53%) |
Sep 16, 2020 | 8.770 | 8.770 | 8.624 | 8.651 | 3,815,358 | -0.10(-1.15%) |
Sep 15, 2020 | 8.807 | 8.894 | 8.619 | 8.752 | 4,549,626 | -0.02(-0.21%) |
Sep 14, 2020 | 8.651 | 8.962 | 8.541 | 8.770 | 3,801,617 | +0.27(+3.12%) |
Sep 11, 2020 | 8.349 | 8.514 | 8.267 | 8.505 | 4,191,131 | +0.18(+2.20%) |
Sep 10, 2020 | 8.395 | 8.560 | 8.267 | 8.322 | 4,093,005 | -0.04(-0.44%) |
Sep 09, 2020 | 8.194 | 8.404 | 8.112 | 8.359 | 5,067,410 | +0.21(+2.58%) |
Sep 08, 2020 | 8.505 | 8.533 | 8.134 | 8.148 | 5,734,814 | -0.48(-5.61%) |
Sep 04, 2020 | 8.779 | 8.802 | 8.464 | 8.633 | 4,280,798 | +0.10(+1.18%) |
Sep 03, 2020 | 8.761 | 8.916 | 8.496 | 8.532 | 4,958,872 | -0.20(-2.30%) |
Sep 02, 2020 | 8.450 | 8.752 | 8.395 | 8.733 | 4,577,413 | +0.30(+3.58%) |