Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.75 | 10.75 | 10.35 | 10.41 | 3,752,739 | -0.35(-3.25%) |
Nov 27, 2020 | 10.96 | 10.96 | 10.75 | 10.76 | 254,793 | -0.20(-1.85%) |
Nov 25, 2020 | 10.78 | 11.01 | 10.66 | 10.96 | 369,847 | +0.14(+1.28%) |
Nov 24, 2020 | 10.80 | 11.13 | 10.75 | 10.82 | 637,913 | +0.02(+0.17%) |
Nov 23, 2020 | 10.97 | 10.97 | 10.71 | 10.80 | 316,135 | -0.01(-0.09%) |
Nov 20, 2020 | 10.72 | 10.93 | 10.60 | 10.81 | 559,936 | +0.04(+0.34%) |
Nov 19, 2020 | 10.57 | 10.85 | 10.49 | 10.78 | 345,551 | +0.19(+1.82%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.55 | 10.58 | 645,041 | -0.17(-1.62%) |
Nov 17, 2020 | 10.36 | 10.80 | 10.28 | 10.76 | 351,040 | +0.24(+2.27%) |
Nov 16, 2020 | 10.46 | 10.57 | 10.23 | 10.52 | 663,550 | +0.38(+3.72%) |
Nov 13, 2020 | 9.646 | 10.24 | 9.629 | 10.14 | 436,509 | +0.54(+5.65%) |
Nov 12, 2020 | 10.02 | 10.17 | 9.554 | 9.600 | 619,043 | -0.47(-4.66%) |
Nov 11, 2020 | 9.729 | 10.12 | 9.655 | 10.07 | 698,907 | +0.40(+4.19%) |
Nov 10, 2020 | 9.757 | 9.830 | 9.214 | 9.665 | 607,213 | +0.00(+0.00%) |
Nov 09, 2020 | 9.242 | 9.692 | 9.049 | 9.665 | 1,061,435 | +0.96(+10.98%) |
Nov 06, 2020 | 8.800 | 8.892 | 8.653 | 8.708 | 402,145 | -0.09(-1.04%) |
Nov 05, 2020 | 8.644 | 8.947 | 8.644 | 8.800 | 424,849 | +0.18(+2.13%) |
Nov 04, 2020 | 8.708 | 8.791 | 8.432 | 8.616 | 631,838 | -0.13(-1.47%) |
Nov 03, 2020 | 8.460 | 8.791 | 8.451 | 8.745 | 334,957 | +0.38(+4.51%) |
Nov 02, 2020 | 8.074 | 8.414 | 8.046 | 8.368 | 331,930 | +0.43(+5.45%) |
Oct 30, 2020 | 8.147 | 8.147 | 7.890 | 7.936 | 315,582 | -0.22(-2.71%) |
Oct 29, 2020 | 7.816 | 8.198 | 7.780 | 8.157 | 287,745 | +0.29(+3.62%) |
Oct 28, 2020 | 8.313 | 8.432 | 7.816 | 7.872 | 688,937 | -0.64(-7.56%) |
Oct 27, 2020 | 8.331 | 8.543 | 8.221 | 8.515 | 365,500 | +0.25(+3.00%) |
Oct 26, 2020 | 8.561 | 8.561 | 8.230 | 8.267 | 351,880 | -0.35(-4.06%) |
Oct 23, 2020 | 8.552 | 8.745 | 8.488 | 8.616 | 286,873 | +0.06(+0.75%) |
Oct 22, 2020 | 8.644 | 8.782 | 8.515 | 8.552 | 307,977 | -0.01(-0.11%) |
Oct 21, 2020 | 8.791 | 8.819 | 8.525 | 8.561 | 356,373 | -0.22(-2.51%) |
Oct 20, 2020 | 8.589 | 8.819 | 8.589 | 8.782 | 402,391 | +0.23(+2.69%) |
Oct 19, 2020 | 8.846 | 8.883 | 8.534 | 8.552 | 367,327 | -0.26(-2.97%) |
Oct 16, 2020 | 9.132 | 9.241 | 8.687 | 8.814 | 631,795 | -0.29(-3.19%) |
Oct 15, 2020 | 8.515 | 9.132 | 8.415 | 9.105 | 545,691 | +0.49(+5.69%) |
Oct 14, 2020 | 8.360 | 8.778 | 8.360 | 8.614 | 391,625 | +0.14(+1.61%) |
Oct 13, 2020 | 8.487 | 8.578 | 8.351 | 8.478 | 331,249 | -0.01(-0.11%) |
Oct 12, 2020 | 8.433 | 8.599 | 8.324 | 8.487 | 297,357 | +0.06(+0.75%) |
Oct 09, 2020 | 8.496 | 8.542 | 8.251 | 8.424 | 517,003 | +0.03(+0.32%) |
Oct 08, 2020 | 8.433 | 8.433 | 8.224 | 8.396 | 416,775 | +0.08(+0.98%) |
Oct 07, 2020 | 8.133 | 8.415 | 8.088 | 8.315 | 457,029 | +0.28(+3.50%) |
Oct 06, 2020 | 8.460 | 8.460 | 8.006 | 8.033 | 382,092 | -0.36(-4.32%) |
Oct 05, 2020 | 8.360 | 8.460 | 8.351 | 8.396 | 377,981 | +0.18(+2.21%) |
Oct 02, 2020 | 8.042 | 8.233 | 8.042 | 8.215 | 378,526 | +0.00(+0.00%) |
Oct 01, 2020 | 8.115 | 8.224 | 8.079 | 8.215 | 332,183 | +0.10(+1.23%) |
Sep 30, 2020 | 7.952 | 8.378 | 7.952 | 8.115 | 372,131 | +0.16(+2.05%) |
Sep 29, 2020 | 7.970 | 8.144 | 7.879 | 7.952 | 326,495 | +0.05(+0.69%) |
Sep 28, 2020 | 7.988 | 8.160 | 7.825 | 7.897 | 251,292 | -0.03(-0.34%) |
Sep 25, 2020 | 8.061 | 8.115 | 7.861 | 7.924 | 207,330 | -0.16(-2.02%) |
Sep 24, 2020 | 7.915 | 8.197 | 7.770 | 8.088 | 432,475 | +0.19(+2.41%) |
Sep 23, 2020 | 8.015 | 8.170 | 7.870 | 7.897 | 332,271 | -0.13(-1.58%) |
Sep 22, 2020 | 8.224 | 8.233 | 8.015 | 8.024 | 353,064 | -0.08(-1.01%) |
Sep 21, 2020 | 8.596 | 8.637 | 8.106 | 8.106 | 511,972 | -0.77(-8.69%) |
Sep 18, 2020 | 8.823 | 8.896 | 8.605 | 8.878 | 309,783 | +0.04(+0.41%) |
Sep 17, 2020 | 8.823 | 8.950 | 8.687 | 8.841 | 344,902 | -0.07(-0.81%) |
Sep 16, 2020 | 8.769 | 9.041 | 8.639 | 8.914 | 427,568 | +0.13(+1.45%) |
Sep 15, 2020 | 8.787 | 8.896 | 8.614 | 8.787 | 511,921 | +0.25(+2.98%) |
Sep 14, 2020 | 8.587 | 8.633 | 8.442 | 8.533 | 322,383 | +0.06(+0.75%) |
Sep 11, 2020 | 8.260 | 8.578 | 8.260 | 8.469 | 394,720 | +0.09(+1.08%) |
Sep 10, 2020 | 8.097 | 8.672 | 8.097 | 8.378 | 684,880 | +0.29(+3.59%) |
Sep 09, 2020 | 7.897 | 8.188 | 7.888 | 8.088 | 446,047 | +0.24(+3.01%) |
Sep 08, 2020 | 8.079 | 8.088 | 7.825 | 7.852 | 276,573 | -0.26(-3.24%) |
Sep 04, 2020 | 7.806 | 8.170 | 7.779 | 8.115 | 482,962 | +0.32(+4.07%) |
Sep 03, 2020 | 7.716 | 7.970 | 7.716 | 7.797 | 376,037 | +0.05(+0.70%) |
Sep 02, 2020 | 7.707 | 7.861 | 7.625 | 7.743 | 365,204 | -0.02(-0.23%) |