Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.17 | 11.47 | 11.12 | 11.31 | 816,881 | +0.07(+0.64%) |
Nov 27, 2020 | 11.23 | 11.48 | 10.66 | 11.23 | 465,099 | -0.06(-0.55%) |
Nov 25, 2020 | 11.48 | 11.52 | 11.09 | 11.30 | 727,801 | -0.16(-1.40%) |
Nov 24, 2020 | 11.32 | 11.63 | 11.23 | 11.46 | 1,282,196 | +0.40(+3.64%) |
Nov 23, 2020 | 10.81 | 11.26 | 10.81 | 11.06 | 1,045,864 | +0.35(+3.26%) |
Nov 20, 2020 | 10.61 | 10.71 | 10.54 | 10.71 | 581,122 | +0.00(+0.00%) |
Nov 19, 2020 | 10.48 | 10.74 | 10.37 | 10.71 | 464,666 | +0.16(+1.53%) |
Nov 18, 2020 | 10.49 | 10.81 | 10.44 | 10.55 | 924,553 | +0.20(+1.90%) |
Nov 17, 2020 | 10.29 | 10.37 | 10.19 | 10.35 | 1,838,356 | -0.11(-1.03%) |
Nov 16, 2020 | 10.23 | 10.65 | 10.21 | 10.46 | 1,030,780 | +0.46(+4.56%) |
Nov 13, 2020 | 10.04 | 10.17 | 9.966 | 10.00 | 814,958 | +0.05(+0.54%) |
Nov 12, 2020 | 10.24 | 10.35 | 9.726 | 9.948 | 758,707 | -0.40(-3.86%) |
Nov 11, 2020 | 10.70 | 10.86 | 10.24 | 10.35 | 1,545,134 | -0.40(-3.72%) |
Nov 10, 2020 | 10.53 | 10.78 | 10.20 | 10.75 | 1,991,629 | +0.36(+3.42%) |
Nov 09, 2020 | 11.25 | 11.88 | 10.37 | 10.39 | 3,134,999 | +0.00(+0.00%) |
Nov 06, 2020 | 10.42 | 10.56 | 10.35 | 10.39 | 1,274,147 | +0.00(+0.00%) |
Nov 05, 2020 | 9.957 | 10.67 | 9.957 | 10.39 | 1,051,906 | +0.55(+5.60%) |
Nov 04, 2020 | 9.770 | 10.05 | 9.384 | 9.841 | 2,039,649 | -0.17(-1.69%) |
Nov 03, 2020 | 9.681 | 10.21 | 9.539 | 10.01 | 2,123,002 | +0.52(+5.52%) |
Nov 02, 2020 | 8.882 | 9.486 | 8.873 | 9.486 | 1,345,624 | +0.81(+9.31%) |
Oct 30, 2020 | 8.500 | 8.793 | 8.358 | 8.678 | 1,418,371 | +0.11(+1.24%) |
Oct 29, 2020 | 7.683 | 8.687 | 7.559 | 8.571 | 1,439,508 | +1.12(+15.02%) |
Oct 28, 2020 | 7.869 | 7.932 | 7.363 | 7.452 | 1,431,505 | -0.65(-8.00%) |
Oct 27, 2020 | 8.109 | 8.216 | 8.047 | 8.100 | 439,405 | -0.03(-0.33%) |
Oct 26, 2020 | 8.438 | 8.518 | 8.118 | 8.127 | 891,024 | -0.50(-5.77%) |
Oct 23, 2020 | 8.278 | 8.784 | 8.278 | 8.624 | 885,271 | +0.47(+5.77%) |
Oct 22, 2020 | 8.456 | 8.527 | 8.074 | 8.154 | 672,605 | -0.28(-3.37%) |
Oct 21, 2020 | 8.438 | 8.553 | 8.367 | 8.438 | 924,145 | -0.01(-0.11%) |
Oct 20, 2020 | 8.482 | 8.660 | 8.420 | 8.447 | 451,389 | +0.12(+1.39%) |
Oct 19, 2020 | 8.411 | 8.775 | 8.322 | 8.331 | 603,995 | +0.01(+0.11%) |
Oct 16, 2020 | 8.322 | 8.544 | 8.260 | 8.322 | 784,956 | +0.00(+0.00%) |
Oct 15, 2020 | 7.878 | 8.411 | 7.727 | 8.322 | 796,500 | +0.23(+2.85%) |
Oct 14, 2020 | 7.958 | 8.261 | 7.914 | 8.092 | 632,905 | +0.24(+3.05%) |
Oct 13, 2020 | 8.038 | 8.109 | 7.852 | 7.852 | 459,441 | -0.28(-3.49%) |
Oct 12, 2020 | 8.038 | 8.216 | 7.985 | 8.136 | 482,474 | +0.09(+1.10%) |
Oct 09, 2020 | 8.243 | 8.349 | 8.012 | 8.047 | 658,971 | -0.10(-1.20%) |
Oct 08, 2020 | 8.056 | 8.207 | 7.991 | 8.145 | 1,203,101 | +0.21(+2.69%) |
Oct 07, 2020 | 7.665 | 7.998 | 7.581 | 7.932 | 1,278,268 | +0.48(+6.44%) |
Oct 06, 2020 | 7.639 | 7.710 | 7.425 | 7.452 | 911,621 | -0.04(-0.47%) |
Oct 05, 2020 | 7.461 | 7.559 | 7.416 | 7.488 | 824,554 | +0.16(+2.18%) |
Oct 02, 2020 | 6.839 | 7.380 | 6.839 | 7.328 | 986,487 | +0.30(+4.30%) |
Oct 01, 2020 | 7.043 | 7.104 | 6.813 | 7.026 | 874,963 | +0.04(+0.51%) |
Sep 30, 2020 | 6.901 | 7.186 | 6.901 | 6.990 | 849,823 | +0.05(+0.77%) |
Sep 29, 2020 | 6.999 | 7.203 | 6.861 | 6.937 | 560,539 | -0.12(-1.64%) |
Sep 28, 2020 | 7.079 | 7.270 | 6.990 | 7.052 | 2,484,833 | +0.17(+2.45%) |
Sep 25, 2020 | 6.777 | 7.026 | 6.759 | 6.884 | 583,651 | +0.02(+0.26%) |
Sep 24, 2020 | 6.963 | 7.070 | 6.804 | 6.866 | 1,299,299 | -0.09(-1.28%) |
Sep 23, 2020 | 7.310 | 7.416 | 6.928 | 6.955 | 963,106 | -0.38(-5.21%) |
Sep 22, 2020 | 7.852 | 7.852 | 7.301 | 7.337 | 1,544,641 | -0.40(-5.17%) |
Sep 21, 2020 | 8.083 | 8.083 | 7.341 | 7.736 | 1,447,665 | -0.57(-6.84%) |
Sep 18, 2020 | 8.678 | 8.784 | 8.220 | 8.305 | 2,369,844 | -0.32(-3.71%) |
Sep 17, 2020 | 8.189 | 8.678 | 8.056 | 8.624 | 1,451,958 | +0.24(+2.86%) |
Sep 16, 2020 | 8.482 | 8.695 | 8.349 | 8.385 | 863,065 | -0.11(-1.26%) |
Sep 15, 2020 | 8.438 | 8.607 | 8.340 | 8.491 | 529,517 | +0.13(+1.59%) |
Sep 14, 2020 | 8.314 | 8.438 | 7.967 | 8.358 | 1,320,372 | +0.15(+1.84%) |
Sep 11, 2020 | 8.358 | 8.438 | 8.145 | 8.207 | 868,045 | -0.05(-0.65%) |
Sep 10, 2020 | 8.260 | 8.411 | 8.145 | 8.260 | 749,903 | +0.02(+0.22%) |
Sep 09, 2020 | 8.243 | 8.340 | 8.109 | 8.243 | 882,199 | +0.09(+1.09%) |
Sep 08, 2020 | 8.083 | 8.340 | 7.941 | 8.154 | 838,253 | -0.08(-0.97%) |
Sep 04, 2020 | 8.029 | 8.354 | 7.816 | 8.234 | 687,568 | +0.35(+4.39%) |
Sep 03, 2020 | 8.447 | 8.447 | 7.603 | 7.887 | 1,659,322 | -0.57(-6.72%) |
Sep 02, 2020 | 8.385 | 8.465 | 8.243 | 8.456 | 1,190,300 | +0.04(+0.42%) |