Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.33 | 14.16 | 12.15 | 13.92 | 348,575 | +1.79(+14.76%) |
Nov 27, 2020 | 12.59 | 12.80 | 12.00 | 12.13 | 112,052 | -0.73(-5.71%) |
Nov 25, 2020 | 10.65 | 15.72 | 10.20 | 12.86 | 709,754 | +1.94(+17.80%) |
Nov 24, 2020 | 11.05 | 11.28 | 10.57 | 10.92 | 77,401 | -0.10(-0.87%) |
Nov 23, 2020 | 11.39 | 11.60 | 10.66 | 11.02 | 124,565 | -0.54(-4.69%) |
Nov 20, 2020 | 12.10 | 14.06 | 11.28 | 11.56 | 445,068 | -0.24(-2.03%) |
Nov 19, 2020 | 10.70 | 12.48 | 10.32 | 11.80 | 387,393 | +1.24(+11.73%) |
Nov 18, 2020 | 10.32 | 10.85 | 10.06 | 10.56 | 108,688 | +0.67(+6.74%) |
Nov 17, 2020 | 10.38 | 10.38 | 9.840 | 9.893 | 46,762 | -0.11(-1.10%) |
Nov 16, 2020 | 10.08 | 10.80 | 9.864 | 10.00 | 91,146 | +0.01(+0.10%) |
Nov 13, 2020 | 10.08 | 10.32 | 9.744 | 9.994 | 49,916 | -0.01(-0.10%) |
Nov 12, 2020 | 10.50 | 11.46 | 9.912 | 10.00 | 159,828 | -0.27(-2.62%) |
Nov 11, 2020 | 10.57 | 10.94 | 10.03 | 10.27 | 163,083 | -0.95(-8.43%) |
Nov 10, 2020 | 9.110 | 11.52 | 8.832 | 11.22 | 301,445 | +2.15(+23.72%) |
Nov 09, 2020 | 8.880 | 9.120 | 8.640 | 9.067 | 47,391 | +0.35(+3.96%) |
Nov 06, 2020 | 8.832 | 9.110 | 8.208 | 8.722 | 65,777 | -0.19(-2.10%) |
Nov 05, 2020 | 8.741 | 9.072 | 8.741 | 8.909 | 38,454 | -0.19(-2.06%) |
Nov 04, 2020 | 9.120 | 9.350 | 8.760 | 9.096 | 32,908 | -0.01(-0.16%) |
Nov 03, 2020 | 9.120 | 9.264 | 8.885 | 9.110 | 30,039 | +0.09(+1.01%) |
Nov 02, 2020 | 8.928 | 9.178 | 8.736 | 9.019 | 35,577 | +0.09(+1.02%) |
Oct 30, 2020 | 9.120 | 9.360 | 8.765 | 8.928 | 30,075 | -0.19(-2.11%) |
Oct 29, 2020 | 9.120 | 9.120 | 9.120 | 9.120 | 31,847 | -0.13(-1.45%) |
Oct 28, 2020 | 9.456 | 9.470 | 8.640 | 9.254 | 64,938 | -0.32(-3.31%) |
Oct 27, 2020 | 9.653 | 9.744 | 9.557 | 9.571 | 27,419 | -0.03(-0.30%) |
Oct 26, 2020 | 9.600 | 10.08 | 9.600 | 9.600 | 53,027 | -0.34(-3.38%) |
Oct 23, 2020 | 9.624 | 9.936 | 9.605 | 9.936 | 30,772 | +0.31(+3.24%) |
Oct 22, 2020 | 9.734 | 9.792 | 9.557 | 9.624 | 31,639 | -0.12(-1.18%) |
Oct 21, 2020 | 9.566 | 9.835 | 9.509 | 9.739 | 31,631 | +0.14(+1.45%) |
Oct 20, 2020 | 9.792 | 9.840 | 9.456 | 9.600 | 45,311 | -0.13(-1.38%) |
Oct 19, 2020 | 9.840 | 9.926 | 9.682 | 9.734 | 34,974 | -0.01(-0.15%) |
Oct 16, 2020 | 9.840 | 10.04 | 9.749 | 9.749 | 30,418 | -0.15(-1.55%) |
Oct 15, 2020 | 10.46 | 10.46 | 9.600 | 9.902 | 44,862 | -0.48(-4.62%) |
Oct 14, 2020 | 10.32 | 10.85 | 10.13 | 10.38 | 76,787 | -0.03(-0.32%) |
Oct 13, 2020 | 10.18 | 10.50 | 9.840 | 10.42 | 63,471 | +0.61(+6.27%) |
Oct 12, 2020 | 10.14 | 10.14 | 9.802 | 9.802 | 30,447 | -0.01(-0.15%) |
Oct 09, 2020 | 9.802 | 10.27 | 9.802 | 9.816 | 49,877 | -0.14(-1.45%) |
Oct 08, 2020 | 9.984 | 9.984 | 9.629 | 9.960 | 32,314 | +0.28(+2.88%) |
Oct 07, 2020 | 9.758 | 9.931 | 9.504 | 9.682 | 60,035 | -0.25(-2.51%) |
Oct 06, 2020 | 10.51 | 10.51 | 9.816 | 9.931 | 54,594 | -0.15(-1.48%) |
Oct 05, 2020 | 10.08 | 10.56 | 9.600 | 10.08 | 94,096 | +0.34(+3.45%) |
Oct 02, 2020 | 9.451 | 9.787 | 9.408 | 9.744 | 68,768 | +0.15(+1.55%) |
Oct 01, 2020 | 9.840 | 9.984 | 9.456 | 9.595 | 65,469 | -0.01(-0.15%) |
Sep 30, 2020 | 10.32 | 10.32 | 9.600 | 9.610 | 83,050 | -0.95(-9.00%) |
Sep 29, 2020 | 10.56 | 10.56 | 10.08 | 10.56 | 109,348 | +0.58(+5.77%) |
Sep 28, 2020 | 10.56 | 10.61 | 9.898 | 9.984 | 65,484 | -0.53(-5.02%) |
Sep 25, 2020 | 10.25 | 10.56 | 9.749 | 10.51 | 83,481 | +0.36(+3.60%) |
Sep 24, 2020 | 9.499 | 11.04 | 9.360 | 10.15 | 147,210 | +0.10(+1.00%) |
Sep 23, 2020 | 10.79 | 11.04 | 9.840 | 10.05 | 166,277 | -1.36(-11.91%) |
Sep 22, 2020 | 11.76 | 11.96 | 11.16 | 11.40 | 286,743 | -1.99(-14.84%) |
Sep 21, 2020 | 11.88 | 14.35 | 11.27 | 13.39 | 894,574 | +3.01(+28.99%) |
Sep 18, 2020 | 9.682 | 10.68 | 9.312 | 10.38 | 331,497 | +1.03(+11.04%) |
Sep 17, 2020 | 9.600 | 9.600 | 9.120 | 9.350 | 61,752 | +0.01(+0.15%) |
Sep 16, 2020 | 9.600 | 9.605 | 9.192 | 9.336 | 61,789 | -0.26(-2.75%) |
Sep 15, 2020 | 9.600 | 9.730 | 9.187 | 9.600 | 84,981 | +0.17(+1.78%) |
Sep 14, 2020 | 9.120 | 9.432 | 8.933 | 9.432 | 77,337 | +0.31(+3.42%) |
Sep 11, 2020 | 9.600 | 9.610 | 8.904 | 9.120 | 111,029 | -0.48(-5.00%) |
Sep 10, 2020 | 9.120 | 9.600 | 9.120 | 9.600 | 131,936 | +0.00(+0.05%) |
Sep 09, 2020 | 9.792 | 10.08 | 9.360 | 9.595 | 98,390 | -0.24(-2.49%) |
Sep 08, 2020 | 9.206 | 10.56 | 8.976 | 9.840 | 280,727 | +0.15(+1.59%) |
Sep 04, 2020 | 10.32 | 10.32 | 8.784 | 9.686 | 265,860 | -0.78(-7.43%) |
Sep 03, 2020 | 10.56 | 10.98 | 10.08 | 10.46 | 188,543 | +0.05(+0.46%) |
Sep 02, 2020 | 10.44 | 11.28 | 10.15 | 10.42 | 329,913 | -0.14(-1.32%) |