Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.64 | 10.79 | 10.48 | 10.49 | 932,045 | -0.22(-2.08%) |
Nov 27, 2020 | 10.64 | 10.81 | 10.56 | 10.71 | 253,160 | +0.05(+0.45%) |
Nov 25, 2020 | 10.72 | 10.85 | 10.28 | 10.66 | 328,098 | -0.22(-2.05%) |
Nov 24, 2020 | 10.57 | 10.98 | 10.41 | 10.88 | 359,593 | +0.41(+3.89%) |
Nov 23, 2020 | 10.43 | 10.72 | 10.36 | 10.48 | 378,791 | +0.10(+0.94%) |
Nov 20, 2020 | 10.21 | 10.41 | 10.10 | 10.38 | 260,066 | +0.03(+0.28%) |
Nov 19, 2020 | 10.21 | 10.43 | 10.09 | 10.35 | 243,748 | +0.20(+2.01%) |
Nov 18, 2020 | 10.39 | 10.57 | 10.15 | 10.15 | 426,022 | -0.04(-0.38%) |
Nov 17, 2020 | 9.653 | 10.22 | 9.624 | 10.19 | 497,767 | +0.70(+7.36%) |
Nov 16, 2020 | 9.265 | 9.692 | 9.255 | 9.488 | 546,662 | +0.33(+3.60%) |
Nov 13, 2020 | 9.013 | 9.243 | 9.013 | 9.158 | 341,602 | +0.25(+2.83%) |
Nov 12, 2020 | 8.896 | 9.066 | 8.644 | 8.906 | 376,365 | -0.06(-0.65%) |
Nov 11, 2020 | 9.032 | 9.071 | 8.683 | 8.964 | 289,327 | -0.03(-0.32%) |
Nov 10, 2020 | 8.644 | 9.177 | 8.566 | 8.993 | 454,115 | +0.40(+4.63%) |
Nov 09, 2020 | 8.586 | 9.100 | 8.392 | 8.595 | 517,787 | +0.06(+0.68%) |
Nov 06, 2020 | 8.508 | 8.615 | 8.353 | 8.537 | 227,906 | +0.02(+0.23%) |
Nov 05, 2020 | 7.955 | 8.537 | 7.924 | 8.518 | 410,831 | +0.56(+7.07%) |
Nov 04, 2020 | 7.858 | 7.965 | 7.645 | 7.955 | 338,747 | -0.05(-0.61%) |
Nov 03, 2020 | 8.004 | 8.062 | 7.897 | 8.004 | 206,949 | +0.16(+1.98%) |
Nov 02, 2020 | 7.693 | 7.858 | 7.557 | 7.848 | 319,151 | +0.30(+3.98%) |
Oct 30, 2020 | 7.596 | 7.688 | 7.402 | 7.548 | 410,355 | -0.12(-1.52%) |
Oct 29, 2020 | 7.577 | 7.674 | 7.140 | 7.664 | 559,570 | +0.31(+4.22%) |
Oct 28, 2020 | 7.567 | 7.577 | 7.247 | 7.354 | 466,569 | -0.28(-3.68%) |
Oct 27, 2020 | 7.916 | 7.916 | 7.567 | 7.635 | 404,401 | -0.29(-3.67%) |
Oct 26, 2020 | 8.013 | 8.042 | 7.790 | 7.926 | 401,141 | -0.14(-1.68%) |
Oct 23, 2020 | 8.052 | 8.217 | 7.907 | 8.062 | 202,343 | +0.01(+0.12%) |
Oct 22, 2020 | 7.916 | 8.130 | 7.848 | 8.052 | 266,640 | +0.14(+1.72%) |
Oct 21, 2020 | 7.810 | 7.975 | 7.771 | 7.916 | 261,670 | +0.13(+1.62%) |
Oct 20, 2020 | 7.761 | 7.877 | 7.635 | 7.790 | 289,710 | +0.10(+1.26%) |
Oct 19, 2020 | 7.994 | 8.072 | 7.674 | 7.693 | 379,240 | -0.29(-3.65%) |
Oct 16, 2020 | 8.052 | 8.149 | 7.877 | 7.984 | 316,244 | -0.14(-1.67%) |
Oct 15, 2020 | 7.354 | 8.178 | 7.208 | 8.120 | 716,243 | +0.69(+9.27%) |
Oct 14, 2020 | 7.742 | 7.829 | 7.422 | 7.431 | 464,380 | -0.30(-3.89%) |
Oct 13, 2020 | 7.761 | 7.810 | 7.625 | 7.732 | 276,336 | -0.08(-0.99%) |
Oct 12, 2020 | 7.975 | 8.013 | 7.683 | 7.810 | 264,079 | -0.10(-1.23%) |
Oct 09, 2020 | 8.052 | 8.139 | 7.858 | 7.907 | 290,784 | -0.04(-0.49%) |
Oct 08, 2020 | 7.868 | 7.975 | 7.800 | 7.945 | 230,831 | +0.08(+0.99%) |
Oct 07, 2020 | 7.839 | 7.909 | 7.693 | 7.868 | 296,254 | +0.13(+1.63%) |
Oct 06, 2020 | 7.955 | 8.004 | 7.693 | 7.742 | 340,708 | -0.11(-1.36%) |
Oct 05, 2020 | 7.761 | 8.004 | 7.693 | 7.848 | 397,171 | +0.29(+3.85%) |
Oct 02, 2020 | 7.334 | 7.640 | 7.305 | 7.557 | 365,310 | +0.03(+0.39%) |
Oct 01, 2020 | 7.567 | 7.601 | 7.218 | 7.528 | 582,771 | -0.13(-1.65%) |
Sep 30, 2020 | 7.761 | 7.877 | 7.591 | 7.654 | 404,721 | -0.14(-1.74%) |
Sep 29, 2020 | 7.984 | 8.256 | 7.577 | 7.790 | 520,126 | -0.10(-1.23%) |
Sep 28, 2020 | 7.829 | 7.965 | 7.645 | 7.887 | 455,037 | +0.29(+3.83%) |
Sep 25, 2020 | 7.480 | 7.664 | 7.291 | 7.596 | 493,127 | +0.01(+0.13%) |
Sep 24, 2020 | 7.519 | 7.907 | 7.354 | 7.586 | 665,492 | -0.16(-2.01%) |
Sep 23, 2020 | 8.159 | 8.178 | 7.742 | 7.742 | 702,114 | -0.36(-4.43%) |
Sep 22, 2020 | 8.809 | 8.819 | 8.081 | 8.101 | 722,105 | -0.65(-7.43%) |
Sep 21, 2020 | 9.701 | 9.779 | 8.595 | 8.751 | 897,120 | -1.13(-11.39%) |
Sep 18, 2020 | 10.52 | 10.52 | 9.614 | 9.876 | 1,656,161 | -0.64(-6.09%) |
Sep 17, 2020 | 10.78 | 10.85 | 10.38 | 10.52 | 770,223 | -0.46(-4.16%) |
Sep 16, 2020 | 11.04 | 11.42 | 10.80 | 10.97 | 1,335,641 | +0.01(+0.07%) |
Sep 15, 2020 | 10.96 | 11.03 | 10.68 | 10.96 | 1,071,591 | +0.05(+0.42%) |
Sep 14, 2020 | 10.47 | 10.97 | 10.45 | 10.92 | 819,385 | +0.64(+6.22%) |
Sep 11, 2020 | 9.845 | 10.42 | 9.708 | 10.28 | 694,350 | +0.46(+4.65%) |
Sep 10, 2020 | 9.952 | 10.02 | 9.807 | 9.822 | 315,406 | +0.02(+0.16%) |
Sep 09, 2020 | 9.967 | 10.02 | 9.731 | 9.807 | 507,180 | -0.03(-0.31%) |
Sep 08, 2020 | 10.31 | 10.33 | 9.754 | 9.838 | 806,408 | -0.45(-4.37%) |
Sep 04, 2020 | 10.44 | 10.45 | 10.13 | 10.29 | 355,252 | +0.06(+0.60%) |
Sep 03, 2020 | 10.30 | 10.46 | 10.17 | 10.23 | 292,744 | -0.02(-0.15%) |
Sep 02, 2020 | 10.31 | 10.31 | 10.05 | 10.24 | 262,547 | -0.03(-0.30%) |