Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.08 | 10.19 | 9.948 | 10.04 | 456,881 | -0.05(-0.53%) |
Nov 27, 2020 | 10.21 | 10.22 | 10.05 | 10.09 | 242,460 | +0.00(+0.00%) |
Nov 25, 2020 | 10.13 | 10.18 | 9.931 | 10.09 | 443,568 | -0.04(-0.35%) |
Nov 24, 2020 | 10.16 | 10.22 | 9.993 | 10.13 | 415,689 | +0.15(+1.51%) |
Nov 23, 2020 | 9.807 | 10.08 | 9.807 | 9.975 | 281,165 | +0.32(+3.30%) |
Nov 20, 2020 | 9.665 | 9.771 | 9.577 | 9.656 | 335,557 | -0.03(-0.27%) |
Nov 19, 2020 | 9.736 | 9.825 | 9.586 | 9.683 | 653,822 | -0.06(-0.64%) |
Nov 18, 2020 | 9.860 | 10.03 | 9.648 | 9.745 | 504,285 | +0.04(+0.36%) |
Nov 17, 2020 | 9.718 | 9.798 | 9.586 | 9.709 | 367,425 | -0.02(-0.18%) |
Nov 16, 2020 | 9.648 | 9.878 | 9.612 | 9.727 | 369,911 | +0.27(+2.90%) |
Nov 13, 2020 | 9.302 | 9.683 | 9.170 | 9.453 | 241,104 | +0.15(+1.62%) |
Nov 12, 2020 | 9.382 | 9.532 | 9.205 | 9.302 | 155,688 | -0.10(-1.04%) |
Nov 11, 2020 | 9.453 | 9.577 | 9.240 | 9.400 | 215,467 | +0.04(+0.38%) |
Nov 10, 2020 | 9.400 | 9.612 | 9.090 | 9.364 | 216,126 | +0.08(+0.86%) |
Nov 09, 2020 | 8.780 | 9.413 | 8.669 | 9.285 | 565,465 | +0.84(+9.96%) |
Nov 06, 2020 | 8.727 | 8.771 | 8.422 | 8.444 | 288,217 | -0.19(-2.25%) |
Nov 05, 2020 | 8.665 | 8.780 | 8.453 | 8.639 | 260,229 | -0.02(-0.20%) |
Nov 04, 2020 | 8.630 | 8.895 | 8.585 | 8.656 | 218,062 | +0.03(+0.31%) |
Nov 03, 2020 | 8.621 | 8.745 | 8.511 | 8.630 | 150,250 | +0.12(+1.35%) |
Nov 02, 2020 | 8.585 | 8.683 | 8.408 | 8.515 | 219,407 | -0.07(-0.82%) |
Oct 30, 2020 | 8.497 | 8.594 | 8.391 | 8.585 | 267,542 | +0.00(+0.00%) |
Oct 29, 2020 | 8.373 | 8.674 | 8.350 | 8.585 | 232,411 | +0.16(+1.89%) |
Oct 28, 2020 | 8.373 | 8.577 | 8.276 | 8.426 | 347,539 | -0.16(-1.88%) |
Oct 27, 2020 | 8.605 | 8.647 | 8.442 | 8.588 | 272,565 | +0.01(+0.10%) |
Oct 26, 2020 | 8.545 | 8.690 | 8.374 | 8.579 | 219,391 | +0.00(+0.00%) |
Oct 23, 2020 | 8.630 | 8.759 | 8.502 | 8.579 | 128,380 | +0.03(+0.40%) |
Oct 22, 2020 | 8.331 | 8.656 | 8.331 | 8.545 | 227,515 | +0.25(+2.99%) |
Oct 21, 2020 | 8.331 | 8.485 | 8.297 | 8.297 | 142,631 | -0.10(-1.22%) |
Oct 20, 2020 | 8.494 | 8.622 | 8.297 | 8.400 | 228,542 | -0.03(-0.30%) |
Oct 19, 2020 | 8.699 | 8.964 | 8.417 | 8.425 | 292,010 | -0.12(-1.40%) |
Oct 16, 2020 | 8.793 | 8.972 | 8.545 | 8.545 | 497,138 | -0.27(-3.10%) |
Oct 15, 2020 | 8.647 | 8.887 | 8.562 | 8.818 | 291,797 | +0.20(+2.28%) |
Oct 14, 2020 | 8.459 | 8.887 | 8.459 | 8.622 | 270,557 | +0.11(+1.31%) |
Oct 13, 2020 | 8.459 | 8.596 | 8.374 | 8.511 | 204,999 | +0.02(+0.20%) |
Oct 12, 2020 | 8.545 | 8.673 | 8.477 | 8.494 | 103,372 | -0.10(-1.19%) |
Oct 09, 2020 | 8.536 | 8.759 | 8.425 | 8.596 | 319,839 | +0.15(+1.82%) |
Oct 08, 2020 | 8.254 | 8.518 | 8.203 | 8.442 | 225,229 | +0.23(+2.81%) |
Oct 07, 2020 | 8.357 | 8.417 | 8.160 | 8.212 | 155,912 | -0.05(-0.62%) |
Oct 06, 2020 | 8.716 | 8.716 | 8.169 | 8.263 | 189,214 | -0.36(-4.16%) |
Oct 05, 2020 | 8.528 | 8.699 | 8.348 | 8.622 | 129,151 | +0.21(+2.54%) |
Oct 02, 2020 | 8.314 | 8.434 | 8.220 | 8.408 | 210,651 | -0.05(-0.61%) |
Oct 01, 2020 | 8.468 | 8.630 | 8.195 | 8.459 | 200,236 | -0.01(-0.10%) |
Sep 30, 2020 | 8.622 | 8.767 | 8.468 | 8.468 | 329,681 | -0.10(-1.20%) |
Sep 29, 2020 | 8.186 | 8.707 | 8.165 | 8.571 | 240,886 | +0.31(+3.72%) |
Sep 28, 2020 | 8.143 | 8.331 | 7.964 | 8.263 | 261,822 | +0.15(+1.79%) |
Sep 25, 2020 | 8.024 | 8.212 | 7.947 | 8.118 | 531,896 | -0.01(-0.11%) |
Sep 24, 2020 | 8.442 | 8.519 | 8.075 | 8.126 | 511,499 | -0.31(-3.65%) |
Sep 23, 2020 | 8.784 | 8.857 | 8.434 | 8.434 | 265,405 | -0.23(-2.66%) |
Sep 22, 2020 | 8.665 | 8.741 | 8.511 | 8.665 | 221,870 | +0.08(+0.90%) |
Sep 21, 2020 | 8.759 | 8.759 | 8.058 | 8.588 | 312,866 | -0.21(-2.33%) |
Sep 18, 2020 | 9.237 | 9.237 | 8.763 | 8.793 | 270,453 | -0.43(-4.63%) |
Sep 17, 2020 | 9.220 | 9.451 | 9.058 | 9.220 | 231,918 | -0.02(-0.19%) |
Sep 16, 2020 | 9.100 | 9.399 | 9.066 | 9.237 | 80,203 | +0.21(+2.37%) |
Sep 15, 2020 | 9.263 | 9.271 | 9.023 | 9.023 | 174,188 | -0.17(-1.86%) |
Sep 14, 2020 | 9.322 | 9.322 | 9.143 | 9.194 | 112,682 | -0.08(-0.83%) |
Sep 11, 2020 | 9.416 | 9.587 | 9.109 | 9.271 | 176,479 | -0.15(-1.63%) |
Sep 10, 2020 | 9.331 | 9.613 | 9.288 | 9.425 | 142,811 | +0.07(+0.73%) |
Sep 09, 2020 | 9.314 | 9.510 | 9.237 | 9.357 | 324,213 | +0.02(+0.18%) |
Sep 08, 2020 | 9.134 | 9.365 | 8.878 | 9.340 | 310,143 | -0.01(-0.09%) |
Sep 04, 2020 | 9.442 | 9.570 | 9.152 | 9.348 | 199,885 | -0.04(-0.46%) |
Sep 03, 2020 | 9.741 | 9.784 | 9.305 | 9.391 | 400,677 | -0.43(-4.35%) |
Sep 02, 2020 | 9.998 | 10.11 | 9.673 | 9.818 | 563,794 | -0.19(-1.88%) |