Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.90 | 13.02 | 12.16 | 12.81 | 485,757 | -0.10(-0.77%) |
Nov 27, 2020 | 13.00 | 13.26 | 12.65 | 12.91 | 330,900 | +0.04(+0.31%) |
Nov 25, 2020 | 12.77 | 12.98 | 11.93 | 12.87 | 3,140,000 | -0.03(-0.23%) |
Nov 24, 2020 | 12.51 | 13.44 | 12.31 | 12.90 | 1,404,534 | +0.80(+6.61%) |
Nov 23, 2020 | 11.96 | 12.29 | 11.61 | 12.10 | 360,410 | +0.34(+2.89%) |
Nov 20, 2020 | 11.78 | 11.95 | 11.51 | 11.76 | 793,000 | -0.26(-2.16%) |
Nov 19, 2020 | 12.18 | 12.42 | 11.63 | 12.02 | 286,347 | -0.22(-1.84%) |
Nov 18, 2020 | 12.22 | 12.62 | 11.80 | 12.24 | 644,840 | +0.11(+0.95%) |
Nov 17, 2020 | 11.50 | 12.35 | 11.37 | 12.13 | 333,510 | +0.31(+2.62%) |
Nov 16, 2020 | 11.38 | 11.87 | 10.95 | 11.82 | 549,065 | +1.17(+10.99%) |
Nov 13, 2020 | 10.31 | 10.65 | 10.21 | 10.65 | 418,700 | +0.52(+5.13%) |
Nov 12, 2020 | 10.53 | 10.74 | 10.03 | 10.13 | 463,475 | -0.71(-6.55%) |
Nov 11, 2020 | 11.00 | 11.11 | 10.66 | 10.84 | 370,748 | -0.17(-1.50%) |
Nov 10, 2020 | 10.80 | 11.08 | 10.43 | 11.01 | 576,383 | -0.01(-0.14%) |
Nov 09, 2020 | 10.00 | 11.25 | 9.560 | 11.02 | 1,681,542 | +2.93(+36.22%) |
Nov 06, 2020 | 8.160 | 8.345 | 8.030 | 8.090 | 143,300 | -0.12(-1.46%) |
Nov 05, 2020 | 7.830 | 8.250 | 7.680 | 8.210 | 341,747 | +0.47(+6.07%) |
Nov 04, 2020 | 7.710 | 7.950 | 7.560 | 7.740 | 270,124 | -0.13(-1.65%) |
Nov 03, 2020 | 7.790 | 8.080 | 7.710 | 7.870 | 374,988 | +0.21(+2.74%) |
Nov 02, 2020 | 8.410 | 8.410 | 7.610 | 7.660 | 561,004 | -0.66(-7.93%) |
Oct 30, 2020 | 8.070 | 8.490 | 7.130 | 8.320 | 749,600 | +0.34(+4.26%) |
Oct 29, 2020 | 7.860 | 8.540 | 7.860 | 7.980 | 337,120 | +0.19(+2.44%) |
Oct 28, 2020 | 8.180 | 8.275 | 7.760 | 7.790 | 588,525 | -0.74(-8.68%) |
Oct 27, 2020 | 8.750 | 8.750 | 8.520 | 8.530 | 177,102 | -0.19(-2.18%) |
Oct 26, 2020 | 9.390 | 9.520 | 8.530 | 8.720 | 515,612 | -0.91(-9.45%) |
Oct 23, 2020 | 9.620 | 9.700 | 9.450 | 9.630 | 221,400 | +0.09(+0.94%) |
Oct 22, 2020 | 8.770 | 9.610 | 8.770 | 9.540 | 305,619 | +0.77(+8.78%) |
Oct 21, 2020 | 8.890 | 9.055 | 8.650 | 8.770 | 497,847 | -0.19(-2.12%) |
Oct 20, 2020 | 9.400 | 9.400 | 8.910 | 8.960 | 196,100 | -0.27(-2.93%) |
Oct 19, 2020 | 9.420 | 9.880 | 9.160 | 9.230 | 565,129 | -0.09(-0.97%) |
Oct 16, 2020 | 9.020 | 9.390 | 9.010 | 9.320 | 582,600 | +0.36(+4.02%) |
Oct 15, 2020 | 8.220 | 8.990 | 8.220 | 8.960 | 599,584 | +0.45(+5.29%) |
Oct 14, 2020 | 8.510 | 8.620 | 8.150 | 8.510 | 486,889 | +0.05(+0.59%) |
Oct 13, 2020 | 8.490 | 8.580 | 8.250 | 8.460 | 656,124 | -0.16(-1.86%) |
Oct 12, 2020 | 8.740 | 8.767 | 8.500 | 8.620 | 287,957 | -0.19(-2.16%) |
Oct 09, 2020 | 8.870 | 8.903 | 8.390 | 8.810 | 533,500 | +0.20(+2.32%) |
Oct 08, 2020 | 9.020 | 9.120 | 8.370 | 8.610 | 474,627 | -0.31(-3.48%) |
Oct 07, 2020 | 8.740 | 9.020 | 8.550 | 8.920 | 671,165 | +0.27(+3.12%) |
Oct 06, 2020 | 8.530 | 8.920 | 8.440 | 8.650 | 783,309 | +0.22(+2.61%) |
Oct 05, 2020 | 8.650 | 8.690 | 8.320 | 8.430 | 281,451 | -0.09(-1.06%) |
Oct 02, 2020 | 8.290 | 8.610 | 8.210 | 8.520 | 362,400 | -0.04(-0.47%) |
Oct 01, 2020 | 8.800 | 8.800 | 7.960 | 8.560 | 806,350 | +0.05(+0.59%) |
Sep 30, 2020 | 8.860 | 9.140 | 8.410 | 8.510 | 440,143 | -0.07(-0.82%) |
Sep 29, 2020 | 9.160 | 9.190 | 8.500 | 8.580 | 692,271 | -0.55(-6.02%) |
Sep 28, 2020 | 9.330 | 9.330 | 8.650 | 9.130 | 1,375,501 | +0.36(+4.10%) |
Sep 25, 2020 | 8.400 | 8.840 | 8.330 | 8.770 | 1,046,800 | +0.45(+5.41%) |
Sep 24, 2020 | 8.660 | 8.810 | 8.290 | 8.320 | 660,432 | -0.40(-4.59%) |
Sep 23, 2020 | 9.510 | 9.650 | 8.670 | 8.720 | 452,622 | -0.71(-7.53%) |
Sep 22, 2020 | 9.320 | 9.500 | 9.190 | 9.430 | 375,283 | +0.12(+1.29%) |
Sep 21, 2020 | 9.750 | 9.790 | 9.140 | 9.310 | 308,601 | -0.87(-8.55%) |
Sep 18, 2020 | 10.48 | 10.48 | 9.900 | 10.18 | 445,500 | -0.18(-1.74%) |
Sep 17, 2020 | 10.14 | 10.67 | 10.13 | 10.36 | 385,241 | +0.03(+0.29%) |
Sep 16, 2020 | 10.07 | 10.47 | 9.990 | 10.33 | 385,044 | +0.26(+2.58%) |
Sep 15, 2020 | 10.61 | 10.73 | 9.990 | 10.07 | 438,458 | -0.53(-5.00%) |
Sep 14, 2020 | 10.20 | 10.64 | 10.20 | 10.60 | 288,745 | +0.47(+4.69%) |
Sep 11, 2020 | 10.16 | 10.53 | 10.00 | 10.12 | 576,400 | +0.15(+1.55%) |
Sep 10, 2020 | 10.64 | 10.81 | 9.850 | 9.970 | 849,980 | -0.62(-5.85%) |
Sep 09, 2020 | 11.44 | 11.53 | 10.57 | 10.59 | 637,939 | -0.86(-7.51%) |
Sep 08, 2020 | 11.76 | 12.26 | 11.35 | 11.45 | 1,645,367 | -0.19(-1.63%) |
Sep 04, 2020 | 11.10 | 12.33 | 11.10 | 11.64 | 1,152,800 | +0.76(+6.99%) |
Sep 03, 2020 | 10.33 | 11.40 | 10.33 | 10.88 | 1,392,825 | +0.60(+5.84%) |
Sep 02, 2020 | 10.12 | 10.29 | 9.810 | 10.28 | 571,652 | +0.21(+2.09%) |