Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.82 | 10.82 | 9.510 | 9.810 | 50,915 | -0.77(-7.28%) |
Nov 27, 2020 | 10.80 | 11.28 | 10.37 | 10.58 | 17,400 | -0.29(-2.63%) |
Nov 25, 2020 | 10.11 | 11.99 | 10.10 | 10.87 | 141,200 | +0.62(+6.01%) |
Nov 24, 2020 | 10.60 | 10.79 | 10.00 | 10.25 | 29,933 | -0.20(-1.91%) |
Nov 23, 2020 | 9.570 | 10.50 | 9.490 | 10.45 | 135,487 | +1.21(+13.10%) |
Nov 20, 2020 | 9.200 | 9.740 | 9.150 | 9.240 | 39,900 | +0.20(+2.21%) |
Nov 19, 2020 | 9.180 | 9.460 | 8.920 | 9.040 | 16,389 | -0.33(-3.52%) |
Nov 18, 2020 | 9.150 | 9.940 | 9.130 | 9.370 | 31,169 | -0.13(-1.37%) |
Nov 17, 2020 | 9.360 | 10.00 | 9.030 | 9.500 | 35,678 | +0.18(+1.93%) |
Nov 16, 2020 | 9.380 | 9.450 | 8.980 | 9.320 | 21,910 | +0.12(+1.30%) |
Nov 13, 2020 | 8.553 | 9.448 | 8.550 | 9.200 | 42,100 | +0.45(+5.14%) |
Nov 12, 2020 | 8.340 | 9.230 | 8.260 | 8.750 | 43,864 | +0.57(+6.97%) |
Nov 11, 2020 | 8.090 | 8.200 | 8.030 | 8.180 | 3,492 | +0.10(+1.24%) |
Nov 10, 2020 | 8.140 | 8.270 | 8.080 | 8.080 | 8,492 | -0.19(-2.30%) |
Nov 09, 2020 | 8.140 | 8.310 | 8.130 | 8.270 | 7,877 | +0.17(+2.10%) |
Nov 06, 2020 | 8.090 | 8.210 | 8.010 | 8.100 | 21,300 | +0.08(+1.00%) |
Nov 05, 2020 | 8.120 | 8.273 | 7.940 | 8.020 | 23,458 | -0.07(-0.87%) |
Nov 04, 2020 | 8.250 | 8.395 | 7.900 | 8.090 | 18,662 | -0.13(-1.58%) |
Nov 03, 2020 | 8.150 | 8.310 | 8.110 | 8.220 | 2,689 | +0.13(+1.61%) |
Nov 02, 2020 | 7.840 | 8.231 | 7.770 | 8.090 | 9,443 | +0.22(+2.86%) |
Oct 30, 2020 | 8.205 | 8.205 | 7.800 | 7.865 | 11,600 | -0.29(-3.50%) |
Oct 29, 2020 | 8.100 | 8.370 | 8.070 | 8.150 | 10,303 | -0.10(-1.21%) |
Oct 28, 2020 | 8.680 | 8.680 | 8.090 | 8.250 | 22,914 | -0.63(-7.09%) |
Oct 27, 2020 | 9.260 | 9.590 | 8.810 | 8.880 | 23,650 | -0.42(-4.52%) |
Oct 26, 2020 | 9.730 | 10.02 | 8.950 | 9.300 | 52,787 | -0.61(-6.16%) |
Oct 23, 2020 | 10.29 | 10.29 | 9.750 | 9.910 | 15,900 | -0.37(-3.60%) |
Oct 22, 2020 | 9.790 | 10.59 | 9.329 | 10.28 | 115,223 | +0.33(+3.32%) |
Oct 21, 2020 | 10.70 | 11.08 | 9.870 | 9.950 | 78,817 | -0.74(-6.92%) |
Oct 20, 2020 | 9.970 | 11.45 | 9.880 | 10.69 | 270,110 | +0.50(+4.91%) |
Oct 19, 2020 | 9.580 | 11.75 | 9.500 | 10.19 | 373,241 | +0.71(+7.49%) |
Oct 16, 2020 | 9.610 | 9.720 | 9.300 | 9.480 | 34,600 | -0.01(-0.11%) |
Oct 15, 2020 | 9.750 | 9.820 | 8.910 | 9.490 | 77,457 | -0.45(-4.53%) |
Oct 14, 2020 | 8.950 | 9.990 | 8.840 | 9.940 | 154,633 | +1.09(+12.32%) |
Oct 13, 2020 | 8.350 | 9.600 | 8.310 | 8.850 | 120,832 | +0.45(+5.36%) |
Oct 12, 2020 | 8.370 | 8.680 | 8.040 | 8.400 | 69,243 | +0.04(+0.48%) |
Oct 09, 2020 | 8.700 | 8.720 | 8.300 | 8.360 | 14,300 | -0.24(-2.79%) |
Oct 08, 2020 | 8.700 | 8.779 | 8.480 | 8.600 | 10,633 | -0.12(-1.38%) |
Oct 07, 2020 | 8.220 | 8.880 | 8.200 | 8.720 | 88,429 | +0.69(+8.59%) |
Oct 06, 2020 | 8.370 | 8.980 | 8.030 | 8.030 | 47,678 | -0.23(-2.78%) |
Oct 05, 2020 | 7.905 | 8.390 | 7.905 | 8.260 | 16,801 | +0.27(+3.38%) |
Oct 02, 2020 | 7.750 | 8.070 | 7.750 | 7.990 | 4,000 | -0.05(-0.62%) |
Oct 01, 2020 | 8.130 | 8.274 | 7.870 | 8.040 | 13,897 | +0.15(+1.90%) |
Sep 30, 2020 | 8.370 | 8.370 | 7.890 | 7.890 | 30,859 | -0.48(-5.73%) |
Sep 29, 2020 | 7.830 | 9.190 | 7.580 | 8.370 | 194,056 | +0.50(+6.35%) |
Sep 28, 2020 | 7.510 | 7.950 | 7.370 | 7.870 | 47,151 | +0.36(+4.79%) |
Sep 25, 2020 | 8.100 | 8.130 | 7.110 | 7.510 | 150,100 | +0.12(+1.62%) |
Sep 24, 2020 | 7.860 | 7.890 | 7.360 | 7.390 | 140,039 | -0.34(-4.40%) |
Sep 23, 2020 | 7.670 | 7.970 | 7.610 | 7.730 | 10,288 | +0.06(+0.78%) |
Sep 22, 2020 | 7.700 | 8.080 | 7.660 | 7.670 | 22,091 | -0.08(-1.03%) |
Sep 21, 2020 | 8.010 | 8.100 | 7.680 | 7.750 | 27,675 | -0.33(-4.08%) |
Sep 18, 2020 | 8.010 | 8.310 | 8.010 | 8.080 | 11,700 | -0.05(-0.62%) |
Sep 17, 2020 | 7.705 | 8.321 | 7.665 | 8.130 | 67,737 | +0.50(+6.55%) |
Sep 16, 2020 | 7.640 | 7.700 | 7.620 | 7.630 | 5,150 | +0.02(+0.26%) |
Sep 15, 2020 | 7.710 | 7.745 | 7.610 | 7.610 | 4,570 | -0.04(-0.52%) |
Sep 14, 2020 | 7.645 | 7.772 | 7.630 | 7.650 | 3,787 | +0.04(+0.53%) |
Sep 11, 2020 | 7.760 | 7.760 | 7.575 | 7.610 | 3,200 | -0.13(-1.68%) |
Sep 10, 2020 | 7.430 | 7.740 | 7.430 | 7.740 | 5,776 | +0.06(+0.78%) |
Sep 09, 2020 | 7.460 | 7.680 | 7.460 | 7.680 | 4,222 | +0.00(+0.00%) |
Sep 08, 2020 | 7.390 | 7.780 | 7.380 | 7.680 | 17,638 | +0.08(+1.05%) |
Sep 04, 2020 | 8.040 | 8.070 | 7.350 | 7.600 | 74,100 | -0.37(-4.64%) |
Sep 03, 2020 | 7.880 | 8.610 | 7.850 | 7.970 | 184,728 | +0.09(+1.14%) |
Sep 02, 2020 | 8.150 | 8.700 | 7.750 | 7.880 | 46,464 | -0.19(-2.35%) |