Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.21 | 13.34 | 12.51 | 12.61 | 287,349 | -0.67(-5.06%) |
Nov 27, 2020 | 13.51 | 13.54 | 13.09 | 13.29 | 70,600 | -0.16(-1.21%) |
Nov 25, 2020 | 13.41 | 13.66 | 13.17 | 13.45 | 137,968 | +0.06(+0.46%) |
Nov 24, 2020 | 13.43 | 13.84 | 13.26 | 13.39 | 239,697 | +0.33(+2.55%) |
Nov 23, 2020 | 12.74 | 13.12 | 12.74 | 13.05 | 308,674 | +0.46(+3.69%) |
Nov 20, 2020 | 13.01 | 13.15 | 12.59 | 12.59 | 237,662 | -0.46(-3.55%) |
Nov 19, 2020 | 12.40 | 13.07 | 12.15 | 13.05 | 487,504 | +0.57(+4.55%) |
Nov 18, 2020 | 12.34 | 12.91 | 12.31 | 12.49 | 498,989 | +0.18(+1.47%) |
Nov 17, 2020 | 11.85 | 12.34 | 11.65 | 12.31 | 173,377 | +0.39(+3.28%) |
Nov 16, 2020 | 11.68 | 12.19 | 11.52 | 11.91 | 336,198 | +0.66(+5.87%) |
Nov 13, 2020 | 10.66 | 11.32 | 10.64 | 11.25 | 224,023 | +0.56(+5.27%) |
Nov 12, 2020 | 10.53 | 10.84 | 10.53 | 10.69 | 118,254 | -0.06(-0.56%) |
Nov 11, 2020 | 10.75 | 10.95 | 10.62 | 10.75 | 219,643 | +0.16(+1.49%) |
Nov 10, 2020 | 10.37 | 10.63 | 10.24 | 10.59 | 128,156 | +0.35(+3.45%) |
Nov 09, 2020 | 9.736 | 10.34 | 9.579 | 10.24 | 271,871 | +1.16(+12.83%) |
Nov 06, 2020 | 9.646 | 9.684 | 9.075 | 9.075 | 81,995 | -0.57(-5.92%) |
Nov 05, 2020 | 9.466 | 9.712 | 9.436 | 9.646 | 85,333 | +0.33(+3.55%) |
Nov 04, 2020 | 9.451 | 9.564 | 9.165 | 9.316 | 97,219 | +0.01(+0.08%) |
Nov 03, 2020 | 9.316 | 9.496 | 9.175 | 9.308 | 100,891 | +0.11(+1.23%) |
Nov 02, 2020 | 9.293 | 9.320 | 9.098 | 9.195 | 123,935 | -0.02(-0.24%) |
Oct 30, 2020 | 9.308 | 9.308 | 9.038 | 9.218 | 78,002 | -0.11(-1.21%) |
Oct 29, 2020 | 9.143 | 9.331 | 8.933 | 9.331 | 129,061 | +0.12(+1.31%) |
Oct 28, 2020 | 9.541 | 9.541 | 9.060 | 9.210 | 120,694 | -0.47(-4.81%) |
Oct 27, 2020 | 9.781 | 9.829 | 9.579 | 9.676 | 126,240 | -0.11(-1.08%) |
Oct 26, 2020 | 10.01 | 10.01 | 9.676 | 9.781 | 108,478 | -0.35(-3.48%) |
Oct 23, 2020 | 10.17 | 10.22 | 9.917 | 10.13 | 192,742 | +0.01(+0.07%) |
Oct 22, 2020 | 9.669 | 10.13 | 9.654 | 10.13 | 145,906 | +0.47(+4.90%) |
Oct 21, 2020 | 9.819 | 9.887 | 9.593 | 9.654 | 129,611 | -0.11(-1.08%) |
Oct 20, 2020 | 9.827 | 9.879 | 9.691 | 9.759 | 215,538 | +0.08(+0.78%) |
Oct 19, 2020 | 9.917 | 10.06 | 9.654 | 9.684 | 220,500 | -0.23(-2.35%) |
Oct 16, 2020 | 10.02 | 10.06 | 9.894 | 9.917 | 100,497 | -0.14(-1.42%) |
Oct 15, 2020 | 9.887 | 10.06 | 9.706 | 10.06 | 151,198 | +0.06(+0.60%) |
Oct 14, 2020 | 9.849 | 10.13 | 9.849 | 9.999 | 145,572 | +0.25(+2.54%) |
Oct 13, 2020 | 9.579 | 9.759 | 9.436 | 9.751 | 129,424 | +0.13(+1.33%) |
Oct 12, 2020 | 9.887 | 9.887 | 9.554 | 9.624 | 131,074 | -0.17(-1.76%) |
Oct 09, 2020 | 9.736 | 9.887 | 9.579 | 9.796 | 165,854 | +0.17(+1.72%) |
Oct 08, 2020 | 9.135 | 9.684 | 9.083 | 9.631 | 202,142 | +0.63(+7.01%) |
Oct 07, 2020 | 9.015 | 9.128 | 8.790 | 9.000 | 117,241 | +0.14(+1.53%) |
Oct 06, 2020 | 8.925 | 9.162 | 8.803 | 8.865 | 174,486 | +0.02(+0.17%) |
Oct 05, 2020 | 8.392 | 8.865 | 8.392 | 8.850 | 354,290 | +0.60(+7.29%) |
Oct 02, 2020 | 8.001 | 8.256 | 7.971 | 8.249 | 141,495 | +0.14(+1.76%) |
Oct 01, 2020 | 8.279 | 8.336 | 8.039 | 8.106 | 107,472 | -0.20(-2.35%) |
Sep 30, 2020 | 8.594 | 8.692 | 8.219 | 8.301 | 102,037 | -0.23(-2.72%) |
Sep 29, 2020 | 8.429 | 8.594 | 8.339 | 8.534 | 87,357 | +0.13(+1.60%) |
Sep 28, 2020 | 8.332 | 8.564 | 8.271 | 8.399 | 84,637 | +0.18(+2.19%) |
Sep 25, 2020 | 8.174 | 8.390 | 8.063 | 8.219 | 44,724 | -0.09(-1.08%) |
Sep 24, 2020 | 8.437 | 8.437 | 7.978 | 8.309 | 145,609 | -0.14(-1.69%) |
Sep 23, 2020 | 9.045 | 9.135 | 8.422 | 8.452 | 58,212 | -0.56(-6.17%) |
Sep 22, 2020 | 9.135 | 9.286 | 8.916 | 9.008 | 91,166 | -0.20(-2.12%) |
Sep 21, 2020 | 9.353 | 9.353 | 8.955 | 9.203 | 57,772 | -0.19(-2.00%) |
Sep 18, 2020 | 9.481 | 9.706 | 9.293 | 9.391 | 63,626 | -0.16(-1.65%) |
Sep 17, 2020 | 9.571 | 9.669 | 9.413 | 9.549 | 83,514 | -0.08(-0.86%) |
Sep 16, 2020 | 9.549 | 9.767 | 9.541 | 9.631 | 57,808 | +0.12(+1.26%) |
Sep 15, 2020 | 9.706 | 9.887 | 9.511 | 9.511 | 88,222 | -0.14(-1.48%) |
Sep 14, 2020 | 9.571 | 9.654 | 9.481 | 9.654 | 41,181 | +0.19(+1.98%) |
Sep 11, 2020 | 9.601 | 9.947 | 9.458 | 9.466 | 80,398 | -0.16(-1.64%) |
Sep 10, 2020 | 10.13 | 10.13 | 9.571 | 9.624 | 84,437 | -0.41(-4.04%) |
Sep 09, 2020 | 9.909 | 10.11 | 9.857 | 10.03 | 70,593 | +0.18(+1.83%) |
Sep 08, 2020 | 10.14 | 10.24 | 9.654 | 9.849 | 203,265 | -0.50(-4.86%) |
Sep 04, 2020 | 10.53 | 10.53 | 10.01 | 10.35 | 94,108 | -0.17(-1.57%) |
Sep 03, 2020 | 10.87 | 10.93 | 10.31 | 10.52 | 200,505 | -0.30(-2.78%) |
Sep 02, 2020 | 10.86 | 11.01 | 10.72 | 10.82 | 197,828 | -0.10(-0.89%) |