Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.05 | 10.09 | 9.894 | 9.894 | 1,068,365 | -0.16(-1.58%) |
Nov 27, 2020 | 10.09 | 10.10 | 10.04 | 10.05 | 144,604 | -0.01(-0.07%) |
Nov 25, 2020 | 9.908 | 10.09 | 9.886 | 10.06 | 532,622 | +0.10(+0.98%) |
Nov 24, 2020 | 10.04 | 10.04 | 9.832 | 9.962 | 548,441 | +0.13(+1.36%) |
Nov 23, 2020 | 9.620 | 9.829 | 9.620 | 9.829 | 219,858 | +0.22(+2.25%) |
Nov 20, 2020 | 9.656 | 9.656 | 9.569 | 9.613 | 366,507 | -0.04(-0.37%) |
Nov 19, 2020 | 9.613 | 9.656 | 9.532 | 9.649 | 205,260 | +0.18(+1.90%) |
Nov 18, 2020 | 9.584 | 9.656 | 9.468 | 9.468 | 295,880 | -0.04(-0.38%) |
Nov 17, 2020 | 9.461 | 9.526 | 9.428 | 9.505 | 419,628 | +0.02(+0.23%) |
Nov 16, 2020 | 9.382 | 9.555 | 9.382 | 9.483 | 412,599 | +0.21(+2.25%) |
Nov 13, 2020 | 9.219 | 9.310 | 9.219 | 9.274 | 111,437 | +0.14(+1.58%) |
Nov 12, 2020 | 9.274 | 9.274 | 9.094 | 9.130 | 334,630 | -0.14(-1.55%) |
Nov 11, 2020 | 9.317 | 9.332 | 9.202 | 9.274 | 537,973 | +0.06(+0.63%) |
Nov 10, 2020 | 8.942 | 9.249 | 8.942 | 9.216 | 340,115 | +0.27(+3.06%) |
Nov 09, 2020 | 9.115 | 9.187 | 8.842 | 8.942 | 856,285 | +0.21(+2.39%) |
Nov 06, 2020 | 8.762 | 8.762 | 8.676 | 8.733 | 91,037 | -0.04(-0.41%) |
Nov 05, 2020 | 8.510 | 8.770 | 8.498 | 8.770 | 160,515 | +0.31(+3.66%) |
Nov 04, 2020 | 8.388 | 8.553 | 8.265 | 8.460 | 86,524 | +0.04(+0.43%) |
Nov 03, 2020 | 8.352 | 8.438 | 8.352 | 8.424 | 82,481 | +0.12(+1.48%) |
Nov 02, 2020 | 8.215 | 8.352 | 8.215 | 8.301 | 80,359 | +0.20(+2.47%) |
Oct 30, 2020 | 8.157 | 8.171 | 8.035 | 8.101 | 396,760 | -0.05(-0.60%) |
Oct 29, 2020 | 8.128 | 8.186 | 8.049 | 8.150 | 152,631 | +0.02(+0.27%) |
Oct 28, 2020 | 8.301 | 8.312 | 8.125 | 8.128 | 1,054,572 | -0.26(-3.09%) |
Oct 27, 2020 | 8.395 | 8.438 | 8.380 | 8.388 | 100,680 | +0.03(+0.34%) |
Oct 26, 2020 | 8.416 | 8.452 | 8.337 | 8.359 | 256,481 | -0.14(-1.69%) |
Oct 23, 2020 | 8.438 | 8.517 | 8.438 | 8.503 | 91,314 | +0.06(+0.77%) |
Oct 22, 2020 | 8.460 | 8.460 | 8.380 | 8.438 | 93,127 | +0.02(+0.26%) |
Oct 21, 2020 | 8.416 | 8.460 | 8.402 | 8.416 | 179,209 | -0.02(-0.26%) |
Oct 20, 2020 | 8.438 | 8.488 | 8.424 | 8.438 | 112,784 | +0.02(+0.24%) |
Oct 19, 2020 | 8.604 | 8.604 | 8.409 | 8.418 | 174,598 | -0.12(-1.41%) |
Oct 16, 2020 | 8.575 | 8.608 | 8.539 | 8.539 | 98,253 | -0.04(-0.50%) |
Oct 15, 2020 | 8.575 | 8.609 | 8.553 | 8.582 | 122,278 | -0.02(-0.25%) |
Oct 14, 2020 | 8.568 | 8.669 | 8.568 | 8.604 | 107,031 | +0.03(+0.34%) |
Oct 13, 2020 | 8.604 | 8.647 | 8.568 | 8.575 | 275,197 | -0.06(-0.71%) |
Oct 12, 2020 | 8.777 | 8.777 | 8.619 | 8.636 | 126,054 | -0.11(-1.28%) |
Oct 09, 2020 | 8.806 | 8.820 | 8.726 | 8.748 | 108,522 | -0.03(-0.33%) |
Oct 08, 2020 | 8.705 | 8.791 | 8.705 | 8.777 | 224,382 | +0.07(+0.83%) |
Oct 07, 2020 | 8.784 | 8.784 | 8.654 | 8.705 | 245,227 | +0.06(+0.67%) |
Oct 06, 2020 | 8.712 | 8.770 | 8.647 | 8.647 | 90,151 | -0.06(-0.74%) |
Oct 05, 2020 | 8.726 | 8.820 | 8.712 | 8.712 | 164,556 | -0.01(-0.17%) |
Oct 02, 2020 | 8.510 | 8.755 | 8.510 | 8.726 | 116,988 | +0.06(+0.67%) |
Oct 01, 2020 | 8.647 | 8.697 | 8.520 | 8.669 | 150,694 | +0.17(+2.04%) |
Sep 30, 2020 | 8.516 | 8.628 | 8.495 | 8.495 | 227,680 | +0.01(+0.16%) |
Sep 29, 2020 | 8.663 | 8.663 | 8.482 | 8.482 | 114,104 | -0.14(-1.66%) |
Sep 28, 2020 | 8.495 | 8.705 | 8.495 | 8.625 | 118,556 | +0.19(+2.24%) |
Sep 25, 2020 | 8.146 | 8.440 | 8.146 | 8.436 | 189,068 | +0.22(+2.68%) |
Sep 24, 2020 | 8.251 | 8.335 | 8.181 | 8.216 | 171,765 | -0.05(-0.59%) |
Sep 23, 2020 | 8.482 | 8.530 | 8.265 | 8.265 | 109,963 | -0.20(-2.39%) |
Sep 22, 2020 | 8.523 | 8.558 | 8.450 | 8.468 | 156,452 | +0.02(+0.25%) |
Sep 21, 2020 | 8.461 | 8.551 | 8.426 | 8.447 | 190,039 | -0.08(-0.98%) |
Sep 18, 2020 | 8.600 | 8.607 | 8.530 | 8.530 | 47,910 | -0.04(-0.49%) |
Sep 17, 2020 | 8.600 | 8.621 | 8.544 | 8.572 | 85,282 | -0.07(-0.81%) |
Sep 16, 2020 | 8.663 | 8.719 | 8.628 | 8.642 | 127,993 | +0.03(+0.41%) |
Sep 15, 2020 | 8.663 | 8.733 | 8.607 | 8.607 | 93,777 | -0.01(-0.16%) |
Sep 14, 2020 | 8.635 | 8.698 | 8.572 | 8.621 | 87,281 | +0.07(+0.81%) |
Sep 11, 2020 | 8.488 | 8.586 | 8.488 | 8.552 | 61,354 | +0.04(+0.50%) |
Sep 10, 2020 | 8.537 | 8.574 | 8.476 | 8.509 | 84,235 | +0.02(+0.25%) |
Sep 09, 2020 | 8.551 | 8.551 | 8.429 | 8.488 | 141,870 | +0.01(+0.16%) |
Sep 08, 2020 | 8.391 | 8.520 | 8.300 | 8.475 | 269,635 | +0.08(+0.99%) |
Sep 04, 2020 | 8.530 | 8.530 | 8.237 | 8.391 | 137,582 | -0.01(-0.16%) |
Sep 03, 2020 | 8.544 | 8.593 | 8.391 | 8.405 | 184,001 | -0.16(-1.88%) |
Sep 02, 2020 | 8.544 | 8.586 | 8.479 | 8.565 | 108,615 | +0.02(+0.25%) |