Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.25 | 11.45 | 10.91 | 11.17 | 700,253 | -0.13(-1.15%) |
Nov 27, 2020 | 11.61 | 11.63 | 11.08 | 11.30 | 553,300 | -0.19(-1.65%) |
Nov 25, 2020 | 11.08 | 11.50 | 10.70 | 11.49 | 1,124,600 | +0.28(+2.50%) |
Nov 24, 2020 | 11.10 | 11.73 | 10.98 | 11.21 | 1,246,245 | +0.17(+1.54%) |
Nov 23, 2020 | 10.70 | 11.16 | 10.63 | 11.04 | 1,063,379 | +0.42(+3.95%) |
Nov 20, 2020 | 10.00 | 10.63 | 10.00 | 10.62 | 2,971,800 | +0.60(+5.99%) |
Nov 19, 2020 | 9.580 | 10.02 | 9.550 | 10.02 | 615,798 | +0.34(+3.51%) |
Nov 18, 2020 | 9.700 | 9.890 | 9.570 | 9.680 | 848,407 | +0.08(+0.83%) |
Nov 17, 2020 | 9.210 | 9.690 | 9.180 | 9.600 | 734,801 | +0.30(+3.23%) |
Nov 16, 2020 | 9.010 | 9.380 | 8.940 | 9.300 | 857,057 | +0.49(+5.56%) |
Nov 13, 2020 | 8.960 | 9.129 | 8.800 | 8.810 | 781,600 | +0.05(+0.57%) |
Nov 12, 2020 | 9.320 | 9.450 | 8.670 | 8.760 | 922,114 | -0.71(-7.50%) |
Nov 11, 2020 | 8.980 | 9.490 | 8.920 | 9.470 | 1,174,227 | +0.58(+6.52%) |
Nov 10, 2020 | 9.010 | 9.300 | 8.480 | 8.890 | 1,329,721 | +0.04(+0.45%) |
Nov 09, 2020 | 9.100 | 9.390 | 8.400 | 8.850 | 2,642,026 | -0.47(-5.04%) |
Nov 06, 2020 | 8.840 | 9.460 | 8.700 | 9.320 | 1,569,200 | +0.57(+6.51%) |
Nov 05, 2020 | 8.420 | 8.760 | 8.420 | 8.750 | 726,872 | +0.53(+6.45%) |
Nov 04, 2020 | 8.110 | 8.430 | 8.060 | 8.220 | 557,597 | +0.01(+0.12%) |
Nov 03, 2020 | 8.200 | 8.390 | 8.060 | 8.210 | 840,509 | +0.20(+2.50%) |
Nov 02, 2020 | 7.530 | 8.060 | 7.510 | 8.010 | 1,053,328 | +0.62(+8.39%) |
Oct 30, 2020 | 7.590 | 7.720 | 7.230 | 7.390 | 1,112,600 | -0.29(-3.78%) |
Oct 29, 2020 | 7.650 | 7.800 | 7.550 | 7.680 | 642,676 | +0.08(+1.05%) |
Oct 28, 2020 | 7.710 | 7.940 | 7.560 | 7.600 | 1,117,991 | -0.41(-5.12%) |
Oct 27, 2020 | 8.260 | 8.300 | 7.870 | 8.010 | 861,940 | -0.30(-3.61%) |
Oct 26, 2020 | 8.800 | 8.920 | 8.161 | 8.310 | 897,337 | -0.64(-7.15%) |
Oct 23, 2020 | 8.880 | 9.310 | 8.780 | 8.950 | 970,900 | +0.13(+1.47%) |
Oct 22, 2020 | 8.440 | 8.920 | 8.430 | 8.820 | 906,603 | +0.39(+4.63%) |
Oct 21, 2020 | 8.640 | 8.710 | 8.140 | 8.430 | 1,373,674 | -0.22(-2.54%) |
Oct 20, 2020 | 8.580 | 8.860 | 8.370 | 8.650 | 1,306,845 | +0.13(+1.53%) |
Oct 19, 2020 | 9.200 | 9.220 | 8.510 | 8.520 | 1,597,056 | -0.69(-7.49%) |
Oct 16, 2020 | 10.03 | 10.15 | 9.150 | 9.210 | 3,265,500 | -0.85(-8.45%) |
Oct 15, 2020 | 9.300 | 10.10 | 8.940 | 10.06 | 10,935,327 | +2.05(+25.59%) |
Oct 14, 2020 | 8.270 | 8.550 | 8.010 | 8.010 | 736,202 | -0.29(-3.49%) |
Oct 13, 2020 | 8.320 | 8.420 | 8.180 | 8.300 | 458,815 | -0.14(-1.66%) |
Oct 12, 2020 | 8.730 | 8.860 | 8.420 | 8.440 | 602,480 | -0.22(-2.54%) |
Oct 09, 2020 | 9.000 | 9.050 | 8.570 | 8.660 | 632,700 | -0.25(-2.81%) |
Oct 08, 2020 | 8.890 | 9.030 | 8.760 | 8.910 | 408,522 | +0.16(+1.83%) |
Oct 07, 2020 | 8.810 | 8.950 | 8.650 | 8.750 | 649,449 | +0.05(+0.57%) |
Oct 06, 2020 | 9.100 | 9.160 | 8.690 | 8.700 | 754,799 | -0.23(-2.58%) |
Oct 05, 2020 | 8.700 | 8.990 | 8.670 | 8.930 | 511,168 | +0.32(+3.72%) |
Oct 02, 2020 | 8.420 | 8.720 | 8.240 | 8.610 | 788,800 | -0.17(-1.94%) |
Oct 01, 2020 | 8.180 | 8.790 | 8.120 | 8.780 | 1,117,618 | +0.70(+8.66%) |
Sep 30, 2020 | 8.110 | 8.400 | 8.030 | 8.080 | 963,931 | -0.04(-0.49%) |
Sep 29, 2020 | 8.040 | 8.195 | 7.907 | 8.120 | 764,400 | +0.08(+1.00%) |
Sep 28, 2020 | 7.730 | 8.120 | 7.730 | 8.040 | 897,121 | +0.48(+6.35%) |
Sep 25, 2020 | 7.560 | 7.600 | 7.240 | 7.560 | 1,318,500 | -0.04(-0.53%) |
Sep 24, 2020 | 8.090 | 8.170 | 7.590 | 7.600 | 1,032,993 | -0.58(-7.09%) |
Sep 23, 2020 | 8.420 | 8.660 | 8.170 | 8.180 | 1,499,207 | -0.21(-2.50%) |
Sep 22, 2020 | 8.490 | 8.720 | 8.360 | 8.390 | 1,226,639 | -0.03(-0.36%) |
Sep 21, 2020 | 8.420 | 8.470 | 8.020 | 8.420 | 915,764 | -0.18(-2.09%) |
Sep 18, 2020 | 8.790 | 8.830 | 8.259 | 8.600 | 1,534,800 | -0.12(-1.38%) |
Sep 17, 2020 | 8.860 | 8.900 | 8.560 | 8.720 | 1,133,261 | -0.41(-4.49%) |
Sep 16, 2020 | 8.960 | 9.620 | 8.930 | 9.130 | 2,002,793 | +0.67(+7.92%) |
Sep 15, 2020 | 8.660 | 8.840 | 8.410 | 8.460 | 771,141 | -0.09(-1.05%) |
Sep 14, 2020 | 8.190 | 8.700 | 8.130 | 8.550 | 902,712 | +0.49(+6.08%) |
Sep 11, 2020 | 8.320 | 8.340 | 7.920 | 8.060 | 695,900 | -0.22(-2.66%) |
Sep 10, 2020 | 8.320 | 8.520 | 8.255 | 8.280 | 623,357 | +0.02(+0.24%) |
Sep 09, 2020 | 8.440 | 8.450 | 8.060 | 8.260 | 764,066 | -0.11(-1.31%) |
Sep 08, 2020 | 8.180 | 8.590 | 8.150 | 8.370 | 466,594 | -0.01(-0.12%) |
Sep 04, 2020 | 8.670 | 8.670 | 8.050 | 8.380 | 721,100 | -0.10(-1.18%) |
Sep 03, 2020 | 8.970 | 9.090 | 8.380 | 8.480 | 981,522 | -0.53(-5.88%) |
Sep 02, 2020 | 8.850 | 9.040 | 8.600 | 9.010 | 886,633 | +0.15(+1.69%) |