Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.60 | 10.61 | 10.30 | 10.31 | 3,442,195 | -0.22(-2.11%) |
Nov 27, 2020 | 10.53 | 10.59 | 10.49 | 10.54 | 1,303,296 | -0.01(-0.09%) |
Nov 25, 2020 | 10.52 | 10.58 | 10.41 | 10.55 | 2,601,526 | -0.08(-0.79%) |
Nov 24, 2020 | 10.34 | 10.68 | 10.34 | 10.63 | 4,375,911 | +0.39(+3.80%) |
Nov 23, 2020 | 10.18 | 10.29 | 10.15 | 10.24 | 5,896,856 | +0.32(+3.27%) |
Nov 20, 2020 | 9.896 | 9.961 | 9.836 | 9.915 | 3,154,629 | -0.06(-0.56%) |
Nov 19, 2020 | 9.841 | 9.980 | 9.794 | 9.971 | 2,733,849 | +0.03(+0.28%) |
Nov 18, 2020 | 10.10 | 10.12 | 9.933 | 9.943 | 6,924,273 | -0.09(-0.92%) |
Nov 17, 2020 | 10.03 | 10.06 | 9.971 | 10.04 | 9,674,590 | +0.03(+0.28%) |
Nov 16, 2020 | 10.08 | 10.09 | 9.943 | 10.01 | 4,324,393 | +0.06(+0.56%) |
Nov 13, 2020 | 9.841 | 9.971 | 9.831 | 9.952 | 4,199,380 | +0.30(+3.07%) |
Nov 12, 2020 | 9.609 | 9.794 | 9.590 | 9.655 | 3,084,384 | -0.06(-0.67%) |
Nov 11, 2020 | 9.776 | 9.813 | 9.688 | 9.720 | 5,180,787 | -0.22(-2.24%) |
Nov 10, 2020 | 9.943 | 10.02 | 9.813 | 9.943 | 11,646,021 | +0.09(+0.94%) |
Nov 09, 2020 | 10.07 | 10.10 | 9.655 | 9.850 | 11,748,079 | +0.44(+4.63%) |
Nov 06, 2020 | 9.470 | 9.488 | 9.377 | 9.414 | 3,018,455 | +0.09(+0.99%) |
Nov 05, 2020 | 9.219 | 9.405 | 9.219 | 9.321 | 4,833,359 | +0.12(+1.31%) |
Nov 04, 2020 | 9.321 | 9.349 | 9.173 | 9.201 | 5,054,964 | -0.04(-0.40%) |
Nov 03, 2020 | 9.154 | 9.275 | 9.145 | 9.238 | 10,414,584 | +0.30(+3.32%) |
Nov 02, 2020 | 8.811 | 8.978 | 8.793 | 8.941 | 5,028,781 | +0.36(+4.22%) |
Oct 30, 2020 | 8.570 | 8.607 | 8.463 | 8.579 | 4,756,149 | +0.01(+0.11%) |
Oct 29, 2020 | 8.514 | 8.732 | 8.424 | 8.570 | 5,078,575 | -0.01(-0.11%) |
Oct 28, 2020 | 8.626 | 8.644 | 8.394 | 8.579 | 9,164,398 | +0.00(+0.00%) |
Oct 27, 2020 | 8.820 | 8.838 | 8.570 | 8.579 | 3,671,105 | -0.27(-3.04%) |
Oct 26, 2020 | 8.950 | 8.960 | 8.765 | 8.848 | 4,756,405 | -0.10(-1.14%) |
Oct 23, 2020 | 9.034 | 9.034 | 8.858 | 8.950 | 4,416,632 | +0.19(+2.12%) |
Oct 22, 2020 | 8.626 | 8.793 | 8.612 | 8.765 | 3,417,846 | +0.04(+0.43%) |
Oct 21, 2020 | 8.858 | 8.909 | 8.705 | 8.728 | 4,228,290 | -0.18(-1.98%) |
Oct 20, 2020 | 8.904 | 9.071 | 8.895 | 8.904 | 3,899,168 | +0.30(+3.45%) |
Oct 19, 2020 | 8.654 | 8.802 | 8.589 | 8.607 | 3,132,179 | +0.03(+0.32%) |
Oct 16, 2020 | 8.440 | 8.616 | 8.412 | 8.579 | 3,683,365 | +0.21(+2.55%) |
Oct 15, 2020 | 8.208 | 8.375 | 8.190 | 8.366 | 2,531,275 | -0.04(-0.44%) |
Oct 14, 2020 | 8.440 | 8.477 | 8.403 | 8.403 | 2,460,878 | -0.05(-0.55%) |
Oct 13, 2020 | 8.607 | 8.616 | 8.412 | 8.449 | 2,906,953 | -0.21(-2.46%) |
Oct 12, 2020 | 8.570 | 8.672 | 8.550 | 8.663 | 2,685,911 | +0.06(+0.65%) |
Oct 09, 2020 | 8.709 | 8.709 | 8.552 | 8.607 | 2,422,010 | -0.07(-0.85%) |
Oct 08, 2020 | 8.691 | 8.718 | 8.616 | 8.681 | 5,018,874 | +0.12(+1.41%) |
Oct 07, 2020 | 8.514 | 8.598 | 8.482 | 8.561 | 4,532,574 | +0.20(+2.44%) |
Oct 06, 2020 | 8.412 | 8.528 | 8.343 | 8.357 | 8,417,525 | +0.29(+3.56%) |
Oct 05, 2020 | 7.939 | 8.078 | 7.930 | 8.069 | 5,801,075 | +0.19(+2.35%) |
Oct 02, 2020 | 7.698 | 7.930 | 7.689 | 7.884 | 3,667,408 | +0.13(+1.67%) |
Oct 01, 2020 | 7.735 | 7.809 | 7.675 | 7.754 | 4,625,363 | -0.04(-0.48%) |
Sep 30, 2020 | 7.791 | 7.949 | 7.754 | 7.791 | 4,869,337 | +0.12(+1.57%) |
Sep 29, 2020 | 7.745 | 7.784 | 7.629 | 7.670 | 4,349,371 | -0.15(-1.90%) |
Sep 28, 2020 | 7.689 | 7.893 | 7.661 | 7.819 | 4,700,409 | +0.40(+5.38%) |
Sep 25, 2020 | 7.327 | 7.429 | 7.272 | 7.420 | 6,006,507 | -0.10(-1.36%) |
Sep 24, 2020 | 7.494 | 7.624 | 7.429 | 7.522 | 4,141,607 | +0.06(+0.75%) |
Sep 23, 2020 | 7.643 | 7.717 | 7.420 | 7.466 | 5,624,647 | -0.08(-1.11%) |
Sep 22, 2020 | 7.717 | 7.782 | 7.508 | 7.550 | 5,046,699 | -0.19(-2.40%) |
Sep 21, 2020 | 7.763 | 7.837 | 7.596 | 7.735 | 13,790,783 | -0.70(-8.25%) |
Sep 18, 2020 | 8.459 | 8.524 | 8.384 | 8.431 | 3,330,479 | -0.14(-1.62%) |
Sep 17, 2020 | 8.459 | 8.584 | 8.440 | 8.570 | 2,475,035 | -0.05(-0.54%) |
Sep 16, 2020 | 8.449 | 8.654 | 8.403 | 8.616 | 3,318,949 | +0.18(+2.09%) |
Sep 15, 2020 | 8.598 | 8.598 | 8.440 | 8.440 | 2,231,529 | -0.22(-2.57%) |
Sep 14, 2020 | 8.663 | 8.728 | 8.616 | 8.663 | 2,174,343 | +0.07(+0.86%) |
Sep 11, 2020 | 8.607 | 8.649 | 8.514 | 8.589 | 3,408,862 | -0.08(-0.96%) |
Sep 10, 2020 | 8.932 | 8.978 | 8.672 | 8.672 | 3,126,262 | -0.06(-0.74%) |
Sep 09, 2020 | 8.728 | 8.811 | 8.691 | 8.737 | 3,323,867 | +0.01(+0.11%) |
Sep 08, 2020 | 8.709 | 8.774 | 8.598 | 8.728 | 9,084,972 | -0.30(-3.29%) |
Sep 04, 2020 | 8.960 | 9.080 | 8.807 | 9.025 | 5,118,415 | +0.41(+4.74%) |
Sep 03, 2020 | 8.820 | 8.885 | 8.563 | 8.616 | 3,830,378 | -0.15(-1.69%) |
Sep 02, 2020 | 8.672 | 8.774 | 8.616 | 8.765 | 2,981,305 | -0.06(-0.74%) |