Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.840 | 10.31 | 9.780 | 9.820 | 21,787 | -0.13(-1.31%) |
Nov 27, 2020 | 9.740 | 9.950 | 9.730 | 9.950 | 11,200 | +0.32(+3.32%) |
Nov 25, 2020 | 9.510 | 9.680 | 9.470 | 9.630 | 15,100 | +0.33(+3.55%) |
Nov 24, 2020 | 9.240 | 9.300 | 9.240 | 9.300 | 776 | +0.12(+1.32%) |
Nov 23, 2020 | 9.179 | 9.179 | 9.179 | 9.179 | 232 | +0.09(+0.97%) |
Nov 20, 2020 | 9.120 | 9.200 | 9.091 | 9.091 | 2,500 | +0.28(+3.19%) |
Nov 19, 2020 | 8.800 | 8.810 | 8.800 | 8.810 | 831 | -0.01(-0.11%) |
Nov 18, 2020 | 9.120 | 9.180 | 8.820 | 8.820 | 7,533 | -0.14(-1.56%) |
Nov 17, 2020 | 8.960 | 9.110 | 8.920 | 8.960 | 3,867 | +0.06(+0.67%) |
Nov 16, 2020 | 9.290 | 9.360 | 8.800 | 8.900 | 9,707 | -0.34(-3.68%) |
Nov 13, 2020 | 9.260 | 9.300 | 9.160 | 9.240 | 1,900 | +0.58(+6.70%) |
Nov 12, 2020 | 9.040 | 9.040 | 8.660 | 8.660 | 2,245 | -0.04(-0.46%) |
Nov 11, 2020 | 8.900 | 9.020 | 8.340 | 8.700 | 9,358 | -0.59(-6.35%) |
Nov 10, 2020 | 9.290 | 9.290 | 9.190 | 9.290 | 2,906 | +0.55(+6.29%) |
Nov 09, 2020 | 8.860 | 9.105 | 8.740 | 8.740 | 5,135 | -0.06(-0.68%) |
Nov 06, 2020 | 8.620 | 8.800 | 8.500 | 8.800 | 1,200 | +0.16(+1.85%) |
Nov 05, 2020 | 8.540 | 8.900 | 8.540 | 8.640 | 4,512 | +0.19(+2.25%) |
Nov 04, 2020 | 8.240 | 8.450 | 8.170 | 8.450 | 3,526 | -0.00(-0.01%) |
Nov 03, 2020 | 8.350 | 8.451 | 8.013 | 8.451 | 2,863 | +0.48(+6.04%) |
Nov 02, 2020 | 7.760 | 7.970 | 7.530 | 7.970 | 10,063 | +0.84(+11.78%) |
Oct 30, 2020 | 7.260 | 7.290 | 7.130 | 7.130 | 3,600 | -0.36(-4.81%) |
Oct 29, 2020 | 7.500 | 7.500 | 7.271 | 7.490 | 8,109 | -0.10(-1.32%) |
Oct 28, 2020 | 7.480 | 7.590 | 7.370 | 7.590 | 4,819 | +0.08(+1.07%) |
Oct 27, 2020 | 7.750 | 7.820 | 7.455 | 7.510 | 6,962 | -0.50(-6.24%) |
Oct 26, 2020 | 8.090 | 8.100 | 7.964 | 8.010 | 5,374 | -0.06(-0.74%) |
Oct 23, 2020 | 8.280 | 8.280 | 8.010 | 8.070 | 3,500 | -0.18(-2.18%) |
Oct 22, 2020 | 8.300 | 8.300 | 8.250 | 8.250 | 3,271 | +0.05(+0.61%) |
Oct 21, 2020 | 8.470 | 8.480 | 8.200 | 8.200 | 3,922 | -0.21(-2.45%) |
Oct 20, 2020 | 8.530 | 8.530 | 8.350 | 8.406 | 7,041 | +0.00(+0.01%) |
Oct 19, 2020 | 8.500 | 8.520 | 8.405 | 8.405 | 2,082 | +0.21(+2.50%) |
Oct 16, 2020 | 8.590 | 8.640 | 8.200 | 8.200 | 6,900 | -0.38(-4.38%) |
Oct 15, 2020 | 8.620 | 8.680 | 8.430 | 8.576 | 4,033 | -0.24(-2.77%) |
Oct 14, 2020 | 9.560 | 9.560 | 8.600 | 8.820 | 9,036 | -0.03(-0.28%) |
Oct 13, 2020 | 9.000 | 9.010 | 8.670 | 8.845 | 22,379 | -0.34(-3.70%) |
Oct 12, 2020 | 9.400 | 9.400 | 9.120 | 9.185 | 8,198 | -0.21(-2.29%) |
Oct 09, 2020 | 9.490 | 9.510 | 9.260 | 9.400 | 9,100 | -0.05(-0.53%) |
Oct 08, 2020 | 9.480 | 9.559 | 9.450 | 9.450 | 4,719 | +0.08(+0.84%) |
Oct 07, 2020 | 9.360 | 9.430 | 9.220 | 9.371 | 6,193 | -0.11(-1.21%) |
Oct 06, 2020 | 9.550 | 9.570 | 9.414 | 9.486 | 5,710 | +0.01(+0.07%) |
Oct 05, 2020 | 9.500 | 9.820 | 9.479 | 9.479 | 2,208 | +0.24(+2.59%) |
Oct 02, 2020 | 9.500 | 9.570 | 9.190 | 9.240 | 6,500 | -0.34(-3.57%) |
Oct 01, 2020 | 9.650 | 9.660 | 9.560 | 9.582 | 4,826 | -0.30(-3.01%) |
Sep 30, 2020 | 10.29 | 10.29 | 9.875 | 9.880 | 4,122 | -0.02(-0.20%) |
Sep 29, 2020 | 9.820 | 9.900 | 9.750 | 9.900 | 7,517 | +0.61(+6.51%) |
Sep 28, 2020 | 9.385 | 9.385 | 9.270 | 9.295 | 1,519 | +0.11(+1.14%) |
Sep 25, 2020 | 9.160 | 9.210 | 9.120 | 9.190 | 4,400 | +0.02(+0.23%) |
Sep 24, 2020 | 9.190 | 9.230 | 9.130 | 9.169 | 4,202 | -0.07(-0.77%) |
Sep 23, 2020 | 9.430 | 9.492 | 9.130 | 9.240 | 7,439 | -0.02(-0.22%) |
Sep 22, 2020 | 9.550 | 9.550 | 9.240 | 9.260 | 6,166 | -0.29(-3.04%) |
Sep 21, 2020 | 9.750 | 9.760 | 9.500 | 9.550 | 3,226 | -0.21(-2.15%) |
Sep 18, 2020 | 9.890 | 9.950 | 9.750 | 9.760 | 4,600 | -0.33(-3.27%) |
Sep 17, 2020 | 10.10 | 10.10 | 10.01 | 10.09 | 1,808 | -0.03(-0.30%) |
Sep 16, 2020 | 10.19 | 10.20 | 10.09 | 10.12 | 2,932 | +0.13(+1.30%) |
Sep 15, 2020 | 10.24 | 10.24 | 9.840 | 9.990 | 4,652 | +0.18(+1.83%) |
Sep 14, 2020 | 9.760 | 9.950 | 9.760 | 9.810 | 6,139 | -0.11(-1.11%) |
Sep 11, 2020 | 9.870 | 9.960 | 9.840 | 9.920 | 9,600 | +0.02(+0.20%) |
Sep 10, 2020 | 9.990 | 10.06 | 9.870 | 9.900 | 8,918 | +0.18(+1.80%) |
Sep 09, 2020 | 9.765 | 9.770 | 9.720 | 9.725 | 3,340 | -0.19(-1.87%) |
Sep 08, 2020 | 9.810 | 10.05 | 9.740 | 9.910 | 3,471 | -0.10(-1.01%) |
Sep 04, 2020 | 10.00 | 10.23 | 9.800 | 10.01 | 11,300 | -0.19(-1.85%) |
Sep 03, 2020 | 10.20 | 10.32 | 9.856 | 10.20 | 22,612 | -0.09(-0.87%) |
Sep 02, 2020 | 10.07 | 10.29 | 10.07 | 10.29 | 5,469 | +0.17(+1.68%) |