Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.29 | 10.65 | 10.06 | 10.06 | 1,059,218 | -0.23(-2.27%) |
Nov 27, 2020 | 10.10 | 10.29 | 9.930 | 10.29 | 677,300 | +0.36(+3.68%) |
Nov 25, 2020 | 9.380 | 10.00 | 9.260 | 9.925 | 1,424,600 | +0.54(+5.73%) |
Nov 24, 2020 | 9.400 | 9.490 | 9.180 | 9.387 | 1,151,613 | +0.37(+4.11%) |
Nov 23, 2020 | 9.000 | 9.090 | 8.710 | 9.017 | 858,768 | +0.25(+2.82%) |
Nov 20, 2020 | 8.750 | 9.100 | 8.690 | 8.770 | 1,006,300 | -0.32(-3.52%) |
Nov 19, 2020 | 9.100 | 9.420 | 8.990 | 9.090 | 1,255,180 | +0.01(+0.11%) |
Nov 18, 2020 | 8.970 | 9.500 | 8.960 | 9.080 | 2,181,887 | +0.20(+2.19%) |
Nov 17, 2020 | 8.890 | 8.913 | 8.550 | 8.885 | 767,020 | +0.13(+1.54%) |
Nov 16, 2020 | 8.610 | 8.780 | 8.520 | 8.750 | 870,347 | +0.15(+1.74%) |
Nov 13, 2020 | 8.470 | 8.640 | 8.380 | 8.600 | 643,900 | +0.15(+1.75%) |
Nov 12, 2020 | 8.500 | 8.805 | 8.250 | 8.453 | 757,360 | +0.05(+0.63%) |
Nov 11, 2020 | 8.700 | 8.700 | 8.190 | 8.400 | 497,072 | -0.04(-0.50%) |
Nov 10, 2020 | 8.480 | 8.650 | 8.212 | 8.442 | 799,938 | +0.00(+0.02%) |
Nov 09, 2020 | 8.600 | 8.720 | 8.330 | 8.440 | 1,030,176 | +0.29(+3.56%) |
Nov 06, 2020 | 7.950 | 8.280 | 7.920 | 8.150 | 1,105,300 | +0.24(+3.03%) |
Nov 05, 2020 | 8.250 | 8.250 | 7.661 | 7.910 | 1,097,739 | +0.35(+4.63%) |
Nov 04, 2020 | 7.260 | 7.851 | 7.000 | 7.560 | 1,155,455 | +0.05(+0.67%) |
Nov 03, 2020 | 7.790 | 7.790 | 7.460 | 7.510 | 771,291 | -0.19(-2.47%) |
Nov 02, 2020 | 7.120 | 7.710 | 7.120 | 7.700 | 1,090,986 | +0.64(+9.07%) |
Oct 30, 2020 | 7.080 | 7.270 | 6.937 | 7.060 | 527,100 | +0.05(+0.71%) |
Oct 29, 2020 | 7.100 | 7.100 | 6.735 | 7.010 | 430,805 | +0.20(+2.94%) |
Oct 28, 2020 | 7.200 | 7.200 | 6.800 | 6.810 | 578,414 | -0.42(-5.81%) |
Oct 27, 2020 | 7.270 | 7.270 | 7.061 | 7.230 | 336,534 | +0.09(+1.26%) |
Oct 26, 2020 | 7.250 | 7.830 | 7.020 | 7.140 | 809,500 | -0.38(-5.09%) |
Oct 23, 2020 | 7.530 | 7.800 | 7.497 | 7.523 | 277,300 | -0.02(-0.22%) |
Oct 22, 2020 | 7.820 | 7.820 | 7.460 | 7.540 | 376,814 | -0.09(-1.20%) |
Oct 21, 2020 | 7.510 | 7.633 | 7.350 | 7.631 | 505,503 | +0.19(+2.57%) |
Oct 20, 2020 | 7.280 | 7.452 | 7.110 | 7.440 | 595,067 | +0.24(+3.33%) |
Oct 19, 2020 | 7.430 | 7.430 | 7.120 | 7.200 | 470,971 | -0.03(-0.41%) |
Oct 16, 2020 | 7.130 | 7.260 | 7.123 | 7.230 | 440,300 | +0.10(+1.46%) |
Oct 15, 2020 | 7.110 | 7.126 | 6.930 | 7.126 | 364,952 | +0.01(+0.09%) |
Oct 14, 2020 | 6.890 | 7.400 | 6.890 | 7.120 | 507,558 | -0.14(-1.89%) |
Oct 13, 2020 | 7.100 | 7.270 | 7.018 | 7.257 | 550,948 | +0.13(+1.85%) |
Oct 12, 2020 | 6.920 | 7.200 | 6.920 | 7.125 | 649,165 | +0.21(+3.11%) |
Oct 09, 2020 | 6.980 | 7.125 | 6.750 | 6.910 | 1,141,700 | +0.01(+0.09%) |
Oct 08, 2020 | 6.311 | 6.904 | 6.210 | 6.904 | 935,772 | +0.67(+10.82%) |
Oct 07, 2020 | 6.000 | 6.255 | 5.990 | 6.230 | 538,824 | +0.25(+4.15%) |
Oct 06, 2020 | 5.800 | 6.050 | 5.800 | 5.982 | 472,038 | +0.05(+0.87%) |
Oct 05, 2020 | 6.090 | 6.090 | 5.860 | 5.930 | 370,663 | -0.06(-1.00%) |
Oct 02, 2020 | 5.700 | 6.010 | 5.700 | 5.990 | 383,000 | +0.11(+1.85%) |
Oct 01, 2020 | 6.020 | 6.020 | 5.855 | 5.881 | 280,104 | -0.11(-1.88%) |
Sep 30, 2020 | 5.850 | 6.000 | 5.830 | 5.994 | 311,199 | +0.14(+2.33%) |
Sep 29, 2020 | 5.700 | 6.000 | 5.700 | 5.857 | 500,977 | -0.09(-1.54%) |
Sep 28, 2020 | 6.000 | 6.020 | 5.912 | 5.949 | 341,033 | +0.06(+0.99%) |
Sep 25, 2020 | 5.500 | 5.970 | 5.500 | 5.891 | 441,400 | +0.17(+2.99%) |
Sep 24, 2020 | 6.020 | 6.020 | 5.550 | 5.720 | 406,436 | -0.13(-2.16%) |
Sep 23, 2020 | 6.050 | 6.090 | 5.800 | 5.846 | 415,179 | -0.14(-2.30%) |
Sep 22, 2020 | 5.330 | 6.110 | 5.330 | 5.984 | 953,867 | +0.48(+8.80%) |
Sep 21, 2020 | 5.710 | 5.710 | 5.410 | 5.500 | 474,870 | -0.21(-3.68%) |
Sep 18, 2020 | 5.810 | 5.860 | 5.680 | 5.710 | 250,400 | -0.10(-1.72%) |
Sep 17, 2020 | 5.700 | 5.820 | 5.600 | 5.810 | 367,429 | +0.01(+0.17%) |
Sep 16, 2020 | 5.430 | 5.840 | 5.430 | 5.800 | 424,933 | +0.29(+5.21%) |
Sep 15, 2020 | 5.638 | 5.720 | 5.430 | 5.513 | 380,534 | -0.05(-0.98%) |
Sep 14, 2020 | 5.790 | 5.870 | 5.500 | 5.567 | 503,191 | -0.18(-3.05%) |
Sep 11, 2020 | 5.850 | 5.900 | 5.730 | 5.743 | 261,900 | -0.06(-0.99%) |
Sep 10, 2020 | 5.750 | 5.940 | 5.750 | 5.800 | 414,994 | +0.05(+0.96%) |
Sep 09, 2020 | 6.000 | 6.000 | 5.660 | 5.745 | 361,306 | +0.08(+1.44%) |
Sep 08, 2020 | 5.730 | 5.850 | 5.650 | 5.663 | 467,180 | -0.18(-3.03%) |
Sep 04, 2020 | 5.540 | 6.000 | 5.450 | 5.840 | 805,100 | +0.15(+2.64%) |
Sep 03, 2020 | 5.920 | 6.110 | 5.567 | 5.690 | 1,017,515 | -0.42(-6.87%) |
Sep 02, 2020 | 6.300 | 6.400 | 5.900 | 6.110 | 1,212,982 | -0.28(-4.38%) |