Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.33 | 11.82 | 10.84 | 10.92 | 28,803 | -0.29(-2.59%) |
Nov 27, 2020 | 11.09 | 11.42 | 11.05 | 11.21 | 11,700 | +0.13(+1.17%) |
Nov 25, 2020 | 10.98 | 11.40 | 10.79 | 11.08 | 15,400 | +0.17(+1.56%) |
Nov 24, 2020 | 10.80 | 11.15 | 10.80 | 10.91 | 24,750 | +0.32(+3.02%) |
Nov 23, 2020 | 10.99 | 11.05 | 10.59 | 10.59 | 27,666 | -0.38(-3.46%) |
Nov 20, 2020 | 10.68 | 11.37 | 10.68 | 10.97 | 32,400 | +0.13(+1.20%) |
Nov 19, 2020 | 10.99 | 10.99 | 10.66 | 10.84 | 24,929 | -0.13(-1.19%) |
Nov 18, 2020 | 10.65 | 11.10 | 10.50 | 10.97 | 28,099 | +0.49(+4.68%) |
Nov 17, 2020 | 10.53 | 11.58 | 10.27 | 10.48 | 68,691 | -0.10(-0.95%) |
Nov 16, 2020 | 10.42 | 10.66 | 9.693 | 10.58 | 50,066 | +0.38(+3.73%) |
Nov 13, 2020 | 10.75 | 10.75 | 9.948 | 10.20 | 37,300 | -0.63(-5.82%) |
Nov 12, 2020 | 10.20 | 10.84 | 9.900 | 10.83 | 57,995 | +0.39(+3.74%) |
Nov 11, 2020 | 10.66 | 10.77 | 10.19 | 10.44 | 35,969 | -0.10(-0.95%) |
Nov 10, 2020 | 10.49 | 10.84 | 9.980 | 10.54 | 25,504 | +0.17(+1.64%) |
Nov 09, 2020 | 11.04 | 11.27 | 9.920 | 10.37 | 42,986 | +0.17(+1.67%) |
Nov 06, 2020 | 10.38 | 10.47 | 10.10 | 10.20 | 17,700 | -0.27(-2.58%) |
Nov 05, 2020 | 10.44 | 10.56 | 10.21 | 10.47 | 28,236 | +0.20(+1.95%) |
Nov 04, 2020 | 9.450 | 11.10 | 9.210 | 10.27 | 51,017 | +0.69(+7.20%) |
Nov 03, 2020 | 8.100 | 10.00 | 8.100 | 9.580 | 61,629 | +1.56(+19.45%) |
Nov 02, 2020 | 8.200 | 8.390 | 7.960 | 8.020 | 57,008 | -0.17(-2.08%) |
Oct 30, 2020 | 8.780 | 8.800 | 8.100 | 8.190 | 47,200 | -0.59(-6.72%) |
Oct 29, 2020 | 9.500 | 9.690 | 8.750 | 8.780 | 96,841 | -0.80(-8.35%) |
Oct 28, 2020 | 11.77 | 11.77 | 9.580 | 9.580 | 113,174 | -1.97(-17.06%) |
Oct 27, 2020 | 12.53 | 13.48 | 10.50 | 11.55 | 432,286 | -1.26(-9.84%) |
Oct 26, 2020 | 13.00 | 15.00 | 11.56 | 12.81 | 1,003,839 | +0.57(+4.66%) |
Oct 23, 2020 | 11.93 | 12.47 | 11.81 | 12.24 | 63,000 | +0.39(+3.29%) |
Oct 22, 2020 | 11.52 | 12.38 | 11.52 | 11.85 | 31,708 | +0.42(+3.67%) |
Oct 21, 2020 | 11.43 | 11.64 | 11.05 | 11.43 | 46,622 | -0.04(-0.35%) |
Oct 20, 2020 | 11.44 | 11.61 | 11.02 | 11.47 | 34,451 | -0.04(-0.35%) |
Oct 19, 2020 | 11.15 | 11.61 | 11.00 | 11.51 | 47,970 | +0.50(+4.54%) |
Oct 16, 2020 | 12.23 | 12.39 | 10.54 | 11.01 | 224,300 | -1.38(-11.14%) |
Oct 15, 2020 | 12.48 | 12.48 | 11.97 | 12.39 | 25,495 | -0.11(-0.88%) |
Oct 14, 2020 | 12.60 | 12.60 | 11.96 | 12.50 | 19,906 | -0.02(-0.16%) |
Oct 13, 2020 | 11.87 | 12.65 | 11.76 | 12.52 | 44,891 | +0.47(+3.90%) |
Oct 12, 2020 | 12.05 | 12.21 | 11.68 | 12.05 | 51,487 | -0.05(-0.41%) |
Oct 09, 2020 | 11.74 | 12.16 | 11.74 | 12.10 | 20,400 | +0.36(+3.07%) |
Oct 08, 2020 | 12.04 | 12.19 | 11.30 | 11.74 | 84,008 | -0.31(-2.57%) |
Oct 07, 2020 | 12.01 | 12.99 | 11.76 | 12.05 | 845,439 | -0.02(-0.17%) |
Oct 06, 2020 | 11.50 | 12.25 | 10.80 | 12.07 | 263,073 | +0.67(+5.88%) |
Oct 05, 2020 | 11.31 | 12.00 | 10.75 | 11.40 | 60,270 | +0.22(+1.97%) |
Oct 02, 2020 | 9.700 | 11.30 | 8.730 | 11.18 | 127,100 | +1.37(+13.97%) |
Oct 01, 2020 | 9.190 | 10.14 | 9.010 | 9.810 | 77,816 | +0.77(+8.52%) |
Sep 30, 2020 | 8.710 | 9.190 | 8.660 | 9.040 | 60,196 | +0.35(+4.03%) |
Sep 29, 2020 | 8.540 | 8.880 | 8.540 | 8.690 | 19,591 | +0.12(+1.40%) |
Sep 28, 2020 | 8.340 | 8.875 | 8.120 | 8.570 | 32,938 | +0.23(+2.76%) |
Sep 25, 2020 | 8.010 | 8.630 | 7.910 | 8.340 | 15,700 | +0.24(+2.96%) |
Sep 24, 2020 | 7.960 | 8.310 | 7.910 | 8.100 | 16,851 | +0.14(+1.76%) |
Sep 23, 2020 | 7.990 | 8.100 | 7.840 | 7.960 | 21,573 | +0.04(+0.51%) |
Sep 22, 2020 | 7.850 | 8.000 | 7.760 | 7.920 | 15,271 | +0.05(+0.64%) |
Sep 21, 2020 | 8.430 | 8.440 | 7.820 | 7.870 | 33,379 | -0.34(-4.14%) |
Sep 18, 2020 | 8.510 | 8.710 | 8.070 | 8.210 | 64,900 | -0.19(-2.26%) |
Sep 17, 2020 | 8.450 | 8.585 | 8.280 | 8.400 | 24,637 | -0.05(-0.59%) |
Sep 16, 2020 | 8.150 | 8.500 | 8.150 | 8.450 | 21,761 | +0.23(+2.80%) |
Sep 15, 2020 | 8.630 | 8.650 | 8.050 | 8.220 | 27,557 | -0.43(-4.97%) |
Sep 14, 2020 | 9.280 | 9.300 | 8.430 | 8.650 | 43,403 | -0.47(-5.15%) |
Sep 11, 2020 | 8.990 | 9.230 | 8.730 | 9.120 | 21,900 | +0.12(+1.33%) |
Sep 10, 2020 | 8.720 | 9.150 | 8.600 | 9.000 | 25,153 | +0.45(+5.26%) |
Sep 09, 2020 | 8.320 | 8.650 | 8.000 | 8.550 | 17,543 | +0.44(+5.43%) |
Sep 08, 2020 | 8.080 | 8.250 | 7.610 | 8.110 | 31,948 | +0.73(+9.89%) |
Sep 04, 2020 | 7.540 | 7.640 | 7.260 | 7.380 | 11,200 | -0.12(-1.60%) |
Sep 03, 2020 | 7.831 | 7.831 | 7.290 | 7.500 | 6,724 | -0.50(-6.25%) |
Sep 02, 2020 | 7.060 | 8.250 | 6.880 | 8.000 | 17,442 | +0.58(+7.82%) |