Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.79 | 10.84 | 10.62 | 10.67 | 159,940 | -0.21(-1.93%) |
Nov 27, 2020 | 10.85 | 10.96 | 10.73 | 10.88 | 92,700 | -0.02(-0.18%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.76 | 10.90 | 133,400 | -0.19(-1.71%) |
Nov 24, 2020 | 10.90 | 11.23 | 10.90 | 11.09 | 227,423 | +0.28(+2.59%) |
Nov 23, 2020 | 10.79 | 10.91 | 10.72 | 10.81 | 246,393 | +0.16(+1.50%) |
Nov 20, 2020 | 10.42 | 10.74 | 10.42 | 10.65 | 183,900 | +0.15(+1.43%) |
Nov 19, 2020 | 10.44 | 10.52 | 10.28 | 10.50 | 184,849 | +0.10(+0.91%) |
Nov 18, 2020 | 10.57 | 10.72 | 10.36 | 10.40 | 396,151 | -0.09(-0.81%) |
Nov 17, 2020 | 10.35 | 10.65 | 10.13 | 10.49 | 169,072 | +0.08(+0.77%) |
Nov 16, 2020 | 9.900 | 10.45 | 9.800 | 10.41 | 174,698 | +0.28(+2.76%) |
Nov 13, 2020 | 10.22 | 10.35 | 10.00 | 10.13 | 139,400 | +0.03(+0.30%) |
Nov 12, 2020 | 10.29 | 10.35 | 10.02 | 10.10 | 116,683 | -0.29(-2.74%) |
Nov 11, 2020 | 10.67 | 10.67 | 10.19 | 10.38 | 261,966 | -0.23(-2.21%) |
Nov 10, 2020 | 10.25 | 10.66 | 10.16 | 10.62 | 348,600 | +0.51(+5.04%) |
Nov 09, 2020 | 10.50 | 10.90 | 10.08 | 10.11 | 352,592 | +0.09(+0.90%) |
Nov 06, 2020 | 10.12 | 10.12 | 9.910 | 10.02 | 157,400 | -0.02(-0.20%) |
Nov 05, 2020 | 9.570 | 10.15 | 9.570 | 10.04 | 190,970 | +0.49(+5.13%) |
Nov 04, 2020 | 9.560 | 9.670 | 9.420 | 9.550 | 111,579 | -0.24(-2.45%) |
Nov 03, 2020 | 9.810 | 9.820 | 9.630 | 9.790 | 153,294 | +0.19(+1.98%) |
Nov 02, 2020 | 9.740 | 9.800 | 9.450 | 9.600 | 159,360 | -0.09(-0.93%) |
Oct 30, 2020 | 9.200 | 9.860 | 9.200 | 9.690 | 354,700 | +0.79(+8.88%) |
Oct 29, 2020 | 8.760 | 8.930 | 8.640 | 8.900 | 123,058 | +0.08(+0.91%) |
Oct 28, 2020 | 8.940 | 8.965 | 8.750 | 8.820 | 144,754 | -0.34(-3.71%) |
Oct 27, 2020 | 9.140 | 9.170 | 9.010 | 9.160 | 87,744 | +0.02(+0.22%) |
Oct 26, 2020 | 9.550 | 9.550 | 9.102 | 9.140 | 180,617 | -0.55(-5.68%) |
Oct 23, 2020 | 9.670 | 9.730 | 9.610 | 9.690 | 115,500 | +0.04(+0.41%) |
Oct 22, 2020 | 9.500 | 9.713 | 9.470 | 9.650 | 144,919 | +0.21(+2.22%) |
Oct 21, 2020 | 9.410 | 9.740 | 9.410 | 9.440 | 324,331 | -0.01(-0.11%) |
Oct 20, 2020 | 9.280 | 9.540 | 9.280 | 9.450 | 193,883 | +0.25(+2.72%) |
Oct 19, 2020 | 9.290 | 9.380 | 9.170 | 9.200 | 225,355 | -0.10(-1.08%) |
Oct 16, 2020 | 9.150 | 9.370 | 9.140 | 9.300 | 483,700 | +0.13(+1.42%) |
Oct 15, 2020 | 8.940 | 9.190 | 8.700 | 9.170 | 171,835 | +0.12(+1.33%) |
Oct 14, 2020 | 9.140 | 9.240 | 9.030 | 9.050 | 156,117 | -0.06(-0.66%) |
Oct 13, 2020 | 9.160 | 9.310 | 9.020 | 9.110 | 147,636 | -0.14(-1.51%) |
Oct 12, 2020 | 8.900 | 9.260 | 8.850 | 9.250 | 304,473 | +0.41(+4.64%) |
Oct 09, 2020 | 8.860 | 8.900 | 8.740 | 8.840 | 218,500 | +0.08(+0.91%) |
Oct 08, 2020 | 8.730 | 8.770 | 8.670 | 8.760 | 98,134 | +0.08(+0.92%) |
Oct 07, 2020 | 8.550 | 8.740 | 8.550 | 8.680 | 152,853 | +0.21(+2.48%) |
Oct 06, 2020 | 8.670 | 8.680 | 8.450 | 8.470 | 191,334 | -0.14(-1.63%) |
Oct 05, 2020 | 8.400 | 8.660 | 8.400 | 8.610 | 106,524 | +0.22(+2.62%) |
Oct 02, 2020 | 8.150 | 8.480 | 8.150 | 8.390 | 115,500 | +0.06(+0.72%) |
Oct 01, 2020 | 8.290 | 8.380 | 8.120 | 8.330 | 143,501 | +0.13(+1.59%) |
Sep 30, 2020 | 8.230 | 8.330 | 8.155 | 8.200 | 165,638 | +0.03(+0.37%) |
Sep 29, 2020 | 8.220 | 8.230 | 8.030 | 8.170 | 164,191 | -0.07(-0.85%) |
Sep 28, 2020 | 8.180 | 8.300 | 7.955 | 8.240 | 155,693 | +0.17(+2.11%) |
Sep 25, 2020 | 7.990 | 8.130 | 7.895 | 8.070 | 186,500 | +0.00(+0.00%) |
Sep 24, 2020 | 7.920 | 8.180 | 7.870 | 8.070 | 161,749 | +0.09(+1.13%) |
Sep 23, 2020 | 8.050 | 8.150 | 7.910 | 7.980 | 350,838 | -0.06(-0.75%) |
Sep 22, 2020 | 7.990 | 8.135 | 7.920 | 8.040 | 176,426 | +0.08(+1.01%) |
Sep 21, 2020 | 8.380 | 8.380 | 7.900 | 7.960 | 251,965 | -0.67(-7.76%) |
Sep 18, 2020 | 8.760 | 9.050 | 8.540 | 8.630 | 1,149,200 | -0.14(-1.60%) |
Sep 17, 2020 | 8.700 | 8.800 | 8.590 | 8.770 | 121,977 | -0.02(-0.23%) |
Sep 16, 2020 | 8.690 | 8.910 | 8.590 | 8.790 | 188,133 | +0.14(+1.62%) |
Sep 15, 2020 | 8.690 | 8.760 | 8.520 | 8.650 | 241,065 | +0.00(+0.00%) |
Sep 14, 2020 | 8.990 | 9.000 | 8.550 | 8.650 | 316,540 | -0.31(-3.46%) |
Sep 11, 2020 | 8.830 | 9.180 | 8.800 | 8.960 | 246,100 | +0.16(+1.82%) |
Sep 10, 2020 | 8.880 | 8.990 | 8.740 | 8.800 | 218,381 | -0.05(-0.56%) |
Sep 09, 2020 | 8.860 | 9.080 | 8.800 | 8.850 | 251,422 | +0.03(+0.28%) |
Sep 08, 2020 | 8.660 | 8.890 | 8.470 | 8.825 | 254,643 | +0.16(+1.91%) |
Sep 04, 2020 | 8.740 | 8.750 | 8.590 | 8.660 | 211,500 | +0.05(+0.58%) |
Sep 03, 2020 | 8.850 | 8.850 | 8.490 | 8.610 | 223,314 | -0.26(-2.93%) |
Sep 02, 2020 | 8.700 | 8.910 | 8.690 | 8.870 | 206,778 | +0.11(+1.26%) |