Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.83 | 12.83 | 12.31 | 12.64 | 705,556 | -0.25(-1.94%) |
Nov 27, 2020 | 12.80 | 13.00 | 12.71 | 12.89 | 236,400 | +0.09(+0.70%) |
Nov 25, 2020 | 13.24 | 13.24 | 12.71 | 12.80 | 891,200 | -0.54(-4.05%) |
Nov 24, 2020 | 13.00 | 13.43 | 12.86 | 13.34 | 1,427,293 | +0.50(+3.89%) |
Nov 23, 2020 | 12.58 | 12.93 | 12.44 | 12.84 | 1,534,716 | +0.62(+5.07%) |
Nov 20, 2020 | 11.92 | 12.28 | 11.72 | 12.22 | 949,000 | +0.30(+2.52%) |
Nov 19, 2020 | 12.08 | 12.12 | 11.73 | 11.92 | 961,477 | -0.14(-1.16%) |
Nov 18, 2020 | 11.99 | 12.30 | 11.95 | 12.06 | 929,314 | +0.07(+0.58%) |
Nov 17, 2020 | 11.90 | 12.01 | 11.64 | 11.99 | 534,938 | -0.19(-1.56%) |
Nov 16, 2020 | 11.36 | 12.20 | 11.36 | 12.18 | 1,608,052 | +0.88(+7.79%) |
Nov 13, 2020 | 10.91 | 11.41 | 10.77 | 11.30 | 1,108,400 | +0.56(+5.21%) |
Nov 12, 2020 | 11.06 | 11.18 | 10.66 | 10.74 | 1,383,094 | -0.49(-4.36%) |
Nov 11, 2020 | 11.39 | 11.40 | 11.00 | 11.23 | 817,230 | -0.20(-1.75%) |
Nov 10, 2020 | 11.06 | 11.56 | 11.05 | 11.43 | 1,139,343 | +0.42(+3.81%) |
Nov 09, 2020 | 10.80 | 11.29 | 10.34 | 11.01 | 2,397,264 | +1.56(+16.51%) |
Nov 06, 2020 | 9.750 | 9.810 | 9.345 | 9.450 | 852,600 | -0.23(-2.38%) |
Nov 05, 2020 | 9.320 | 9.970 | 9.320 | 9.680 | 989,695 | +0.51(+5.56%) |
Nov 04, 2020 | 9.410 | 9.720 | 9.140 | 9.170 | 658,309 | -0.52(-5.37%) |
Nov 03, 2020 | 9.580 | 9.750 | 9.435 | 9.690 | 598,443 | +0.41(+4.42%) |
Nov 02, 2020 | 9.180 | 9.360 | 9.010 | 9.280 | 640,493 | +0.47(+5.33%) |
Oct 30, 2020 | 9.000 | 9.270 | 8.675 | 8.810 | 985,900 | -0.48(-5.17%) |
Oct 29, 2020 | 9.260 | 9.530 | 9.100 | 9.290 | 806,568 | -0.09(-0.96%) |
Oct 28, 2020 | 8.890 | 9.640 | 8.860 | 9.380 | 1,320,840 | -0.42(-4.29%) |
Oct 27, 2020 | 10.06 | 10.52 | 9.220 | 9.800 | 2,419,414 | +0.01(+0.10%) |
Oct 26, 2020 | 9.720 | 9.870 | 9.510 | 9.790 | 1,181,015 | -0.21(-2.10%) |
Oct 23, 2020 | 10.21 | 10.71 | 9.950 | 10.00 | 1,061,000 | -0.06(-0.60%) |
Oct 22, 2020 | 9.390 | 10.11 | 9.300 | 10.06 | 1,231,457 | +0.73(+7.82%) |
Oct 21, 2020 | 9.610 | 9.650 | 9.290 | 9.330 | 787,701 | -0.38(-3.91%) |
Oct 20, 2020 | 9.360 | 9.930 | 9.240 | 9.710 | 1,889,793 | +0.45(+4.86%) |
Oct 19, 2020 | 9.050 | 9.590 | 9.019 | 9.260 | 1,088,227 | +0.26(+2.89%) |
Oct 16, 2020 | 8.920 | 9.140 | 8.800 | 9.000 | 637,400 | +0.14(+1.58%) |
Oct 15, 2020 | 8.390 | 8.900 | 8.050 | 8.860 | 727,815 | +0.15(+1.72%) |
Oct 14, 2020 | 8.570 | 8.750 | 8.570 | 8.710 | 305,058 | +0.15(+1.75%) |
Oct 13, 2020 | 8.630 | 8.800 | 8.510 | 8.560 | 315,527 | -0.25(-2.84%) |
Oct 12, 2020 | 9.160 | 9.190 | 8.770 | 8.810 | 444,795 | -0.42(-4.55%) |
Oct 09, 2020 | 9.020 | 9.270 | 8.870 | 9.230 | 892,300 | +0.32(+3.59%) |
Oct 08, 2020 | 8.640 | 8.920 | 8.560 | 8.910 | 910,527 | +0.34(+3.97%) |
Oct 07, 2020 | 8.200 | 8.600 | 8.200 | 8.570 | 903,420 | +0.57(+7.13%) |
Oct 06, 2020 | 8.650 | 8.770 | 7.960 | 8.000 | 1,158,522 | -0.53(-6.21%) |
Oct 05, 2020 | 8.380 | 8.640 | 8.380 | 8.530 | 814,978 | +0.25(+3.02%) |
Oct 02, 2020 | 7.870 | 8.330 | 7.840 | 8.280 | 633,400 | +0.19(+2.35%) |
Oct 01, 2020 | 7.900 | 8.120 | 7.880 | 8.090 | 534,433 | +0.24(+3.06%) |
Sep 30, 2020 | 7.780 | 8.060 | 7.710 | 7.850 | 473,912 | +0.07(+0.90%) |
Sep 29, 2020 | 7.810 | 7.980 | 7.660 | 7.780 | 441,525 | +0.05(+0.65%) |
Sep 28, 2020 | 7.640 | 7.740 | 7.500 | 7.730 | 459,344 | +0.37(+5.03%) |
Sep 25, 2020 | 7.430 | 7.560 | 7.210 | 7.360 | 917,600 | -0.16(-2.13%) |
Sep 24, 2020 | 7.840 | 7.840 | 7.500 | 7.520 | 1,241,767 | -0.34(-4.33%) |
Sep 23, 2020 | 7.850 | 8.120 | 7.800 | 7.860 | 1,069,677 | -0.07(-0.88%) |
Sep 22, 2020 | 8.070 | 8.090 | 7.780 | 7.930 | 1,220,433 | -0.06(-0.75%) |
Sep 21, 2020 | 8.370 | 8.400 | 7.950 | 7.990 | 1,706,611 | -0.76(-8.69%) |
Sep 18, 2020 | 9.240 | 9.360 | 8.720 | 8.750 | 833,400 | -0.49(-5.30%) |
Sep 17, 2020 | 9.040 | 9.250 | 8.920 | 9.240 | 598,925 | +0.01(+0.11%) |
Sep 16, 2020 | 8.870 | 9.290 | 8.850 | 9.230 | 1,382,750 | +0.46(+5.25%) |
Sep 15, 2020 | 8.680 | 8.930 | 8.340 | 8.770 | 906,872 | +0.12(+1.39%) |
Sep 14, 2020 | 8.250 | 8.650 | 8.140 | 8.650 | 1,288,808 | +0.51(+6.27%) |
Sep 11, 2020 | 8.110 | 8.290 | 8.040 | 8.140 | 653,400 | +0.19(+2.39%) |
Sep 10, 2020 | 7.600 | 8.170 | 7.600 | 7.950 | 1,924,557 | +0.35(+4.61%) |
Sep 09, 2020 | 7.800 | 7.910 | 7.410 | 7.600 | 1,738,147 | -0.20(-2.56%) |
Sep 08, 2020 | 7.920 | 8.030 | 7.750 | 7.800 | 1,275,257 | -0.33(-4.06%) |
Sep 04, 2020 | 8.070 | 8.320 | 7.975 | 8.130 | 1,303,700 | +0.13(+1.63%) |
Sep 03, 2020 | 8.390 | 8.400 | 7.910 | 8.000 | 780,249 | -0.39(-4.65%) |
Sep 02, 2020 | 8.360 | 8.408 | 8.120 | 8.390 | 805,451 | +0.07(+0.84%) |