Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.66 | 11.78 | 11.50 | 11.59 | 4,876,830 | -0.10(-0.82%) |
Nov 27, 2020 | 11.65 | 11.84 | 11.63 | 11.69 | 1,161,223 | -0.04(-0.37%) |
Nov 25, 2020 | 11.44 | 11.74 | 11.29 | 11.73 | 2,795,928 | +0.22(+1.90%) |
Nov 24, 2020 | 11.40 | 11.62 | 11.35 | 11.51 | 4,040,206 | +0.35(+3.13%) |
Nov 23, 2020 | 11.25 | 11.43 | 11.12 | 11.16 | 2,972,859 | +0.00(+0.00%) |
Nov 20, 2020 | 11.23 | 11.25 | 11.03 | 11.16 | 2,255,640 | -0.11(-1.01%) |
Nov 19, 2020 | 11.17 | 11.36 | 11.05 | 11.28 | 2,400,284 | +0.03(+0.23%) |
Nov 18, 2020 | 11.37 | 11.45 | 11.22 | 11.25 | 2,416,658 | -0.11(-1.00%) |
Nov 17, 2020 | 11.06 | 11.49 | 10.95 | 11.36 | 2,529,759 | +0.06(+0.54%) |
Nov 16, 2020 | 11.27 | 11.55 | 11.08 | 11.30 | 3,203,652 | +0.49(+4.53%) |
Nov 13, 2020 | 10.23 | 10.89 | 10.20 | 10.81 | 3,309,676 | +0.78(+7.75%) |
Nov 12, 2020 | 10.32 | 10.32 | 9.965 | 10.04 | 4,484,935 | -0.49(-4.65%) |
Nov 11, 2020 | 10.80 | 10.84 | 10.39 | 10.52 | 3,700,495 | -0.28(-2.59%) |
Nov 10, 2020 | 10.53 | 10.91 | 10.52 | 10.80 | 5,200,391 | +0.26(+2.49%) |
Nov 09, 2020 | 10.05 | 11.66 | 9.974 | 10.54 | 8,926,905 | +1.14(+12.08%) |
Nov 06, 2020 | 9.677 | 9.764 | 9.345 | 9.406 | 2,657,853 | -0.17(-1.74%) |
Nov 05, 2020 | 9.310 | 9.660 | 9.257 | 9.572 | 2,577,093 | +0.26(+2.82%) |
Nov 04, 2020 | 9.336 | 9.371 | 8.934 | 9.310 | 2,754,321 | -0.10(-1.11%) |
Nov 03, 2020 | 9.056 | 9.441 | 9.004 | 9.415 | 2,343,998 | +0.51(+5.69%) |
Nov 02, 2020 | 8.759 | 8.943 | 8.497 | 8.908 | 2,923,614 | +0.25(+2.93%) |
Oct 30, 2020 | 8.873 | 9.004 | 8.449 | 8.654 | 4,847,602 | -0.18(-2.08%) |
Oct 29, 2020 | 8.488 | 8.908 | 8.444 | 8.838 | 1,409,387 | +0.29(+3.37%) |
Oct 28, 2020 | 8.497 | 8.654 | 8.357 | 8.549 | 2,617,782 | -0.17(-1.91%) |
Oct 27, 2020 | 9.083 | 9.126 | 8.715 | 8.715 | 1,128,531 | -0.42(-4.59%) |
Oct 26, 2020 | 9.354 | 9.397 | 8.908 | 9.135 | 2,293,931 | -0.38(-3.95%) |
Oct 23, 2020 | 9.485 | 9.611 | 9.454 | 9.511 | 1,741,892 | +0.07(+0.74%) |
Oct 22, 2020 | 9.118 | 9.450 | 9.091 | 9.441 | 1,362,525 | +0.35(+3.85%) |
Oct 21, 2020 | 8.943 | 9.109 | 8.820 | 9.091 | 1,903,450 | +0.15(+1.66%) |
Oct 20, 2020 | 8.803 | 9.087 | 8.746 | 8.943 | 1,692,466 | +0.26(+3.02%) |
Oct 19, 2020 | 8.864 | 8.921 | 8.672 | 8.680 | 1,112,534 | -0.12(-1.39%) |
Oct 16, 2020 | 8.951 | 8.951 | 8.689 | 8.803 | 1,135,484 | -0.15(-1.66%) |
Oct 15, 2020 | 8.794 | 8.986 | 8.593 | 8.951 | 1,073,203 | +0.04(+0.49%) |
Oct 14, 2020 | 8.925 | 9.039 | 8.838 | 8.908 | 1,592,071 | -0.03(-0.29%) |
Oct 13, 2020 | 9.441 | 9.441 | 8.925 | 8.934 | 3,240,595 | -0.54(-5.72%) |
Oct 12, 2020 | 9.397 | 9.511 | 9.282 | 9.476 | 1,494,160 | +0.04(+0.46%) |
Oct 09, 2020 | 9.633 | 9.668 | 9.389 | 9.432 | 1,368,393 | -0.17(-1.73%) |
Oct 08, 2020 | 9.511 | 9.607 | 9.380 | 9.598 | 1,753,698 | +0.18(+1.95%) |
Oct 07, 2020 | 9.179 | 9.467 | 9.126 | 9.415 | 2,254,630 | +0.31(+3.36%) |
Oct 06, 2020 | 9.187 | 9.358 | 9.069 | 9.109 | 1,888,735 | -0.01(-0.10%) |
Oct 05, 2020 | 9.310 | 9.336 | 8.986 | 9.118 | 1,610,952 | +0.07(+0.77%) |
Oct 02, 2020 | 8.523 | 9.065 | 8.497 | 9.048 | 1,582,197 | +0.17(+1.87%) |
Oct 01, 2020 | 8.444 | 8.925 | 8.444 | 8.882 | 2,556,786 | +0.48(+5.72%) |
Sep 30, 2020 | 8.628 | 8.873 | 8.252 | 8.401 | 5,119,238 | -0.17(-2.04%) |
Sep 29, 2020 | 8.637 | 8.637 | 8.401 | 8.576 | 1,738,716 | -0.07(-0.81%) |
Sep 28, 2020 | 8.497 | 8.733 | 8.462 | 8.645 | 1,198,836 | +0.36(+4.32%) |
Sep 25, 2020 | 7.789 | 8.361 | 7.780 | 8.287 | 2,745,937 | +0.44(+5.57%) |
Sep 24, 2020 | 7.937 | 8.042 | 7.780 | 7.850 | 2,396,991 | -0.11(-1.43%) |
Sep 23, 2020 | 8.217 | 8.558 | 7.964 | 7.964 | 2,040,369 | -0.22(-2.67%) |
Sep 22, 2020 | 8.296 | 8.383 | 8.095 | 8.182 | 2,283,528 | -0.02(-0.21%) |
Sep 21, 2020 | 8.715 | 8.733 | 8.191 | 8.200 | 2,428,076 | -0.76(-8.49%) |
Sep 18, 2020 | 9.362 | 9.375 | 8.925 | 8.960 | 4,952,960 | -0.48(-5.09%) |
Sep 17, 2020 | 9.537 | 9.694 | 9.319 | 9.441 | 2,095,232 | -0.29(-2.97%) |
Sep 16, 2020 | 9.729 | 9.922 | 9.485 | 9.729 | 3,669,477 | -0.01(-0.09%) |
Sep 15, 2020 | 9.354 | 9.852 | 9.354 | 9.738 | 3,693,700 | +0.44(+4.70%) |
Sep 14, 2020 | 8.995 | 9.402 | 8.943 | 9.301 | 4,654,777 | +0.46(+5.24%) |
Sep 11, 2020 | 8.908 | 8.908 | 8.691 | 8.838 | 1,831,006 | -0.07(-0.79%) |
Sep 10, 2020 | 9.091 | 9.174 | 8.899 | 8.908 | 2,094,863 | -0.12(-1.36%) |
Sep 09, 2020 | 9.152 | 9.152 | 8.951 | 9.030 | 2,762,125 | -0.02(-0.19%) |
Sep 08, 2020 | 9.485 | 9.563 | 9.013 | 9.048 | 3,560,169 | -0.66(-6.76%) |
Sep 04, 2020 | 9.458 | 9.729 | 9.354 | 9.703 | 2,839,284 | +0.33(+3.54%) |
Sep 03, 2020 | 9.222 | 9.616 | 9.144 | 9.371 | 3,067,053 | +0.15(+1.61%) |
Sep 02, 2020 | 8.951 | 9.231 | 8.908 | 9.222 | 2,896,265 | +0.24(+2.73%) |