Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.16 | 10.25 | 8.970 | 9.540 | 226,666 | -0.45(-4.50%) |
Nov 27, 2020 | 10.24 | 10.89 | 9.840 | 9.990 | 176,700 | -0.19(-1.87%) |
Nov 25, 2020 | 9.880 | 10.55 | 9.620 | 10.18 | 174,800 | +0.37(+3.77%) |
Nov 24, 2020 | 11.50 | 11.50 | 9.330 | 9.810 | 526,425 | -1.29(-11.62%) |
Nov 23, 2020 | 10.50 | 11.96 | 10.50 | 11.10 | 679,641 | +0.74(+7.14%) |
Nov 20, 2020 | 9.800 | 10.44 | 9.616 | 10.36 | 534,000 | +0.58(+5.93%) |
Nov 19, 2020 | 8.210 | 9.790 | 8.100 | 9.780 | 356,409 | +1.61(+19.71%) |
Nov 18, 2020 | 8.610 | 8.640 | 7.880 | 8.170 | 273,263 | -0.39(-4.56%) |
Nov 17, 2020 | 8.630 | 8.880 | 8.410 | 8.560 | 118,169 | -0.33(-3.71%) |
Nov 16, 2020 | 8.560 | 8.950 | 8.550 | 8.890 | 105,149 | +0.48(+5.71%) |
Nov 13, 2020 | 8.950 | 9.380 | 7.990 | 8.410 | 133,300 | -0.47(-5.29%) |
Nov 12, 2020 | 9.430 | 9.750 | 8.760 | 8.880 | 176,039 | -0.07(-0.78%) |
Nov 11, 2020 | 8.940 | 9.280 | 8.360 | 8.950 | 144,433 | +0.11(+1.24%) |
Nov 10, 2020 | 8.860 | 9.090 | 8.260 | 8.840 | 125,383 | +0.31(+3.63%) |
Nov 09, 2020 | 9.690 | 9.700 | 8.150 | 8.530 | 202,650 | -1.33(-13.49%) |
Nov 06, 2020 | 10.04 | 10.04 | 9.100 | 9.860 | 167,900 | +0.83(+9.19%) |
Nov 05, 2020 | 8.100 | 9.250 | 8.000 | 9.030 | 229,354 | +1.12(+14.16%) |
Nov 04, 2020 | 7.980 | 8.380 | 7.770 | 7.910 | 89,062 | +0.06(+0.76%) |
Nov 03, 2020 | 7.330 | 8.500 | 7.330 | 7.850 | 165,127 | +0.69(+9.64%) |
Nov 02, 2020 | 6.700 | 7.440 | 6.700 | 7.160 | 90,688 | +0.49(+7.35%) |
Oct 30, 2020 | 7.350 | 7.410 | 6.590 | 6.670 | 154,700 | -0.64(-8.76%) |
Oct 29, 2020 | 7.140 | 7.800 | 7.000 | 7.310 | 161,615 | +0.19(+2.67%) |
Oct 28, 2020 | 7.300 | 7.310 | 6.600 | 7.120 | 143,471 | -0.19(-2.60%) |
Oct 27, 2020 | 8.250 | 8.250 | 7.310 | 7.310 | 136,048 | -0.83(-10.20%) |
Oct 26, 2020 | 8.480 | 8.800 | 7.700 | 8.140 | 131,805 | -0.52(-6.00%) |
Oct 23, 2020 | 8.400 | 8.830 | 8.300 | 8.660 | 98,000 | +0.26(+3.10%) |
Oct 22, 2020 | 8.610 | 8.710 | 8.260 | 8.400 | 103,666 | -0.18(-2.10%) |
Oct 21, 2020 | 8.890 | 8.890 | 8.460 | 8.580 | 140,794 | -0.33(-3.70%) |
Oct 20, 2020 | 9.370 | 9.370 | 8.700 | 8.910 | 135,730 | -0.33(-3.57%) |
Oct 19, 2020 | 9.690 | 9.860 | 8.370 | 9.240 | 434,133 | -1.19(-11.41%) |
Oct 16, 2020 | 11.81 | 11.99 | 10.00 | 10.43 | 464,100 | -1.03(-8.99%) |
Oct 15, 2020 | 11.79 | 11.90 | 10.52 | 11.46 | 422,394 | -0.63(-5.21%) |
Oct 14, 2020 | 11.60 | 12.49 | 11.59 | 12.09 | 549,671 | +0.74(+6.52%) |
Oct 13, 2020 | 10.35 | 11.35 | 10.23 | 11.35 | 461,792 | +1.03(+9.98%) |
Oct 12, 2020 | 9.600 | 10.58 | 9.250 | 10.32 | 554,427 | +1.22(+13.41%) |
Oct 09, 2020 | 8.200 | 9.600 | 8.156 | 9.100 | 463,900 | +0.95(+11.66%) |
Oct 08, 2020 | 8.500 | 8.840 | 7.710 | 8.150 | 347,767 | -0.45(-5.23%) |
Oct 07, 2020 | 8.200 | 8.890 | 7.590 | 8.600 | 451,952 | +0.83(+10.68%) |
Oct 06, 2020 | 8.000 | 8.740 | 7.150 | 7.770 | 835,748 | +0.08(+1.04%) |
Oct 05, 2020 | 7.210 | 7.850 | 7.000 | 7.690 | 329,390 | +0.39(+5.34%) |
Oct 02, 2020 | 6.330 | 7.367 | 6.150 | 7.300 | 401,800 | +0.60(+8.96%) |
Oct 01, 2020 | 6.490 | 6.700 | 6.300 | 6.700 | 264,837 | +0.00(+0.00%) |
Sep 30, 2020 | 6.460 | 6.800 | 6.040 | 6.700 | 436,675 | -0.15(-2.19%) |
Sep 29, 2020 | 7.440 | 7.490 | 5.920 | 6.850 | 2,279,708 | +1.45(+26.85%) |
Sep 28, 2020 | 5.870 | 6.000 | 4.890 | 5.400 | 2,645,345 | -0.09(-1.64%) |
Sep 25, 2020 | 5.760 | 6.190 | 5.400 | 5.490 | 238,500 | -0.17(-3.00%) |
Sep 24, 2020 | 5.060 | 6.110 | 5.050 | 5.660 | 353,441 | +0.49(+9.48%) |
Sep 23, 2020 | 5.720 | 6.100 | 4.950 | 5.170 | 413,125 | -0.83(-13.83%) |
Sep 22, 2020 | 6.310 | 6.700 | 5.930 | 6.000 | 163,964 | -0.29(-4.61%) |
Sep 21, 2020 | 6.420 | 7.200 | 6.120 | 6.290 | 431,075 | +0.01(+0.16%) |
Sep 18, 2020 | 5.750 | 7.340 | 5.750 | 6.280 | 762,100 | +0.48(+8.28%) |
Sep 17, 2020 | 5.920 | 5.920 | 5.700 | 5.800 | 73,450 | -0.02(-0.34%) |
Sep 16, 2020 | 5.470 | 6.150 | 5.460 | 5.820 | 194,473 | +0.34(+6.20%) |
Sep 15, 2020 | 5.270 | 5.800 | 5.251 | 5.480 | 60,849 | +0.06(+1.11%) |
Sep 14, 2020 | 5.240 | 5.550 | 5.190 | 5.420 | 90,927 | +0.18(+3.44%) |
Sep 11, 2020 | 5.350 | 5.380 | 5.190 | 5.240 | 63,000 | -0.07(-1.32%) |
Sep 10, 2020 | 5.510 | 5.640 | 5.250 | 5.310 | 90,398 | -0.14(-2.57%) |
Sep 09, 2020 | 5.370 | 5.540 | 5.190 | 5.450 | 93,302 | +0.14(+2.64%) |
Sep 08, 2020 | 5.120 | 5.590 | 5.000 | 5.310 | 130,675 | +0.12(+2.31%) |
Sep 04, 2020 | 5.200 | 5.450 | 4.680 | 5.190 | 192,000 | -0.07(-1.33%) |
Sep 03, 2020 | 5.900 | 5.980 | 5.160 | 5.260 | 378,875 | -0.39(-6.90%) |
Sep 02, 2020 | 5.800 | 5.850 | 5.470 | 5.650 | 232,032 | -0.22(-3.75%) |