Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.22 | 10.28 | 9.516 | 9.575 | 209,959 | -0.43(-4.26%) |
Nov 27, 2020 | 10.54 | 10.65 | 9.938 | 10.00 | 102,563 | -0.39(-3.75%) |
Nov 25, 2020 | 10.41 | 10.47 | 10.02 | 10.39 | 186,048 | +0.05(+0.44%) |
Nov 24, 2020 | 9.938 | 11.14 | 9.884 | 10.35 | 443,279 | +0.55(+5.65%) |
Nov 23, 2020 | 9.303 | 9.884 | 9.303 | 9.793 | 365,037 | +0.72(+7.89%) |
Nov 20, 2020 | 9.340 | 9.403 | 9.068 | 9.077 | 139,729 | -0.24(-2.63%) |
Nov 19, 2020 | 9.004 | 9.448 | 8.895 | 9.321 | 141,197 | +0.24(+2.70%) |
Nov 18, 2020 | 8.913 | 9.376 | 8.796 | 9.077 | 216,556 | +0.15(+1.73%) |
Nov 17, 2020 | 8.777 | 9.013 | 8.525 | 8.922 | 111,582 | +0.21(+2.39%) |
Nov 16, 2020 | 8.859 | 9.004 | 8.614 | 8.714 | 173,730 | +0.14(+1.59%) |
Nov 13, 2020 | 8.415 | 8.687 | 8.351 | 8.578 | 171,270 | +0.17(+2.05%) |
Nov 12, 2020 | 8.569 | 8.986 | 8.215 | 8.406 | 369,174 | -0.40(-4.53%) |
Nov 11, 2020 | 8.805 | 9.002 | 8.590 | 8.805 | 954,175 | +0.03(+0.29%) |
Nov 10, 2020 | 8.839 | 9.131 | 8.590 | 8.779 | 393,070 | +0.10(+1.19%) |
Nov 09, 2020 | 8.384 | 8.805 | 8.169 | 8.676 | 584,025 | +0.72(+9.07%) |
Nov 06, 2020 | 7.851 | 8.100 | 7.731 | 7.954 | 267,176 | +0.27(+3.46%) |
Nov 05, 2020 | 7.593 | 8.126 | 7.473 | 7.688 | 497,372 | +0.03(+0.45%) |
Nov 04, 2020 | 7.585 | 8.040 | 7.353 | 7.654 | 663,728 | +0.69(+9.86%) |
Nov 03, 2020 | 6.752 | 7.035 | 6.657 | 6.966 | 170,145 | +0.40(+6.01%) |
Nov 02, 2020 | 6.245 | 6.649 | 6.236 | 6.571 | 169,077 | +0.41(+6.69%) |
Oct 30, 2020 | 6.399 | 6.425 | 6.099 | 6.159 | 99,187 | -0.20(-3.11%) |
Oct 29, 2020 | 6.485 | 6.709 | 6.228 | 6.356 | 221,854 | -0.04(-0.67%) |
Oct 28, 2020 | 7.009 | 7.087 | 6.245 | 6.399 | 519,983 | -0.82(-11.41%) |
Oct 27, 2020 | 7.018 | 7.233 | 6.892 | 7.224 | 199,171 | +0.35(+5.12%) |
Oct 26, 2020 | 6.812 | 6.872 | 6.528 | 6.872 | 81,686 | +0.00(+0.00%) |
Oct 23, 2020 | 6.571 | 6.872 | 6.528 | 6.872 | 89,873 | +0.40(+6.24%) |
Oct 22, 2020 | 6.245 | 6.563 | 6.176 | 6.468 | 77,063 | +0.23(+3.72%) |
Oct 21, 2020 | 6.090 | 6.279 | 6.030 | 6.236 | 70,545 | +0.13(+2.11%) |
Oct 20, 2020 | 6.288 | 6.331 | 6.021 | 6.107 | 133,028 | -0.18(-2.87%) |
Oct 19, 2020 | 6.356 | 6.434 | 6.228 | 6.288 | 85,690 | -0.07(-1.08%) |
Oct 16, 2020 | 6.228 | 6.381 | 6.228 | 6.356 | 41,560 | +0.13(+2.07%) |
Oct 15, 2020 | 6.442 | 6.442 | 6.150 | 6.228 | 55,329 | -0.15(-2.29%) |
Oct 14, 2020 | 6.193 | 6.528 | 6.193 | 6.374 | 406,863 | +0.10(+1.64%) |
Oct 13, 2020 | 6.176 | 6.399 | 6.150 | 6.271 | 75,780 | -0.01(-0.14%) |
Oct 12, 2020 | 6.236 | 6.283 | 6.107 | 6.279 | 52,353 | +0.09(+1.53%) |
Oct 09, 2020 | 6.228 | 6.305 | 6.107 | 6.185 | 70,664 | -0.08(-1.23%) |
Oct 08, 2020 | 6.125 | 6.408 | 6.022 | 6.262 | 129,331 | +0.24(+3.99%) |
Oct 07, 2020 | 6.107 | 6.436 | 5.987 | 6.021 | 168,165 | -0.25(-3.97%) |
Oct 06, 2020 | 6.442 | 6.537 | 6.142 | 6.271 | 130,873 | -0.06(-0.95%) |
Oct 05, 2020 | 6.185 | 6.399 | 6.031 | 6.331 | 148,814 | +0.21(+3.37%) |
Oct 02, 2020 | 5.798 | 6.193 | 5.678 | 6.125 | 158,326 | -0.05(-0.83%) |
Oct 01, 2020 | 5.927 | 6.176 | 5.626 | 6.176 | 488,173 | +0.85(+15.97%) |
Sep 30, 2020 | 6.545 | 6.838 | 4.724 | 5.326 | 2,002,803 | -1.64(-23.55%) |
Sep 29, 2020 | 6.726 | 7.215 | 6.520 | 6.966 | 147,793 | +0.21(+3.18%) |
Sep 28, 2020 | 6.460 | 6.820 | 6.451 | 6.752 | 84,008 | +0.30(+4.66%) |
Sep 25, 2020 | 6.580 | 6.663 | 6.417 | 6.451 | 97,440 | -0.24(-3.59%) |
Sep 24, 2020 | 6.365 | 6.760 | 6.339 | 6.691 | 113,682 | +0.33(+5.27%) |
Sep 23, 2020 | 6.666 | 6.734 | 6.339 | 6.356 | 121,534 | -0.21(-3.27%) |
Sep 22, 2020 | 6.726 | 6.777 | 6.520 | 6.571 | 83,761 | -0.06(-0.91%) |
Sep 21, 2020 | 6.511 | 6.915 | 6.442 | 6.631 | 231,356 | +0.12(+1.85%) |
Sep 18, 2020 | 7.800 | 7.800 | 6.374 | 6.511 | 1,108,286 | -1.33(-16.98%) |
Sep 17, 2020 | 7.997 | 8.160 | 7.782 | 7.843 | 82,112 | -0.21(-2.67%) |
Sep 16, 2020 | 8.117 | 8.461 | 7.963 | 8.057 | 130,975 | +0.08(+0.97%) |
Sep 15, 2020 | 8.126 | 8.375 | 7.980 | 7.980 | 76,374 | -0.02(-0.21%) |
Sep 14, 2020 | 7.662 | 8.126 | 7.662 | 7.997 | 82,617 | +0.34(+4.37%) |
Sep 11, 2020 | 7.731 | 7.851 | 7.645 | 7.662 | 76,951 | -0.09(-1.11%) |
Sep 10, 2020 | 8.040 | 8.040 | 7.654 | 7.748 | 68,375 | -0.16(-2.06%) |
Sep 09, 2020 | 7.791 | 8.023 | 7.687 | 7.911 | 119,550 | +0.21(+2.68%) |
Sep 08, 2020 | 7.834 | 7.937 | 7.559 | 7.705 | 116,303 | -0.28(-3.55%) |
Sep 04, 2020 | 8.195 | 8.496 | 7.894 | 7.989 | 108,034 | -0.26(-3.12%) |
Sep 03, 2020 | 8.444 | 8.616 | 8.109 | 8.246 | 86,648 | -0.42(-4.86%) |
Sep 02, 2020 | 8.349 | 8.667 | 8.014 | 8.667 | 406,950 | +0.20(+2.33%) |