Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.25 | 12.27 | 11.86 | 12.15 | 458,946 | -0.19(-1.54%) |
Nov 27, 2020 | 12.13 | 12.48 | 12.12 | 12.34 | 185,600 | +0.26(+2.15%) |
Nov 25, 2020 | 11.74 | 12.23 | 11.58 | 12.08 | 301,200 | +0.22(+1.85%) |
Nov 24, 2020 | 12.22 | 12.22 | 11.78 | 11.86 | 335,850 | -0.21(-1.74%) |
Nov 23, 2020 | 12.34 | 12.39 | 12.07 | 12.07 | 312,761 | -0.22(-1.79%) |
Nov 20, 2020 | 12.09 | 12.42 | 12.09 | 12.29 | 444,600 | +0.07(+0.57%) |
Nov 19, 2020 | 12.13 | 12.24 | 11.85 | 12.22 | 309,165 | +0.02(+0.16%) |
Nov 18, 2020 | 12.05 | 12.43 | 11.85 | 12.20 | 542,220 | +0.19(+1.58%) |
Nov 17, 2020 | 11.55 | 12.07 | 11.36 | 12.01 | 564,390 | +0.51(+4.43%) |
Nov 16, 2020 | 11.26 | 11.51 | 11.06 | 11.50 | 509,075 | +0.44(+3.93%) |
Nov 13, 2020 | 10.64 | 11.27 | 10.54 | 11.06 | 754,100 | +0.50(+4.78%) |
Nov 12, 2020 | 10.54 | 10.78 | 10.50 | 10.56 | 191,498 | -0.02(-0.19%) |
Nov 11, 2020 | 10.76 | 10.76 | 10.39 | 10.58 | 352,535 | -0.15(-1.40%) |
Nov 10, 2020 | 10.74 | 10.95 | 10.45 | 10.73 | 693,934 | +0.30(+2.88%) |
Nov 09, 2020 | 10.05 | 10.77 | 9.960 | 10.43 | 681,015 | +0.76(+7.86%) |
Nov 06, 2020 | 9.890 | 9.950 | 9.660 | 9.670 | 198,700 | -0.19(-1.93%) |
Nov 05, 2020 | 9.510 | 10.21 | 9.510 | 9.860 | 451,663 | +0.32(+3.35%) |
Nov 04, 2020 | 9.390 | 9.810 | 9.370 | 9.540 | 492,314 | +0.07(+0.74%) |
Nov 03, 2020 | 8.990 | 9.620 | 8.950 | 9.470 | 730,755 | +0.66(+7.49%) |
Nov 02, 2020 | 9.310 | 9.350 | 8.740 | 8.810 | 986,345 | -0.51(-5.47%) |
Oct 30, 2020 | 9.310 | 9.690 | 8.982 | 9.320 | 891,400 | -0.12(-1.27%) |
Oct 29, 2020 | 9.470 | 9.620 | 9.120 | 9.440 | 2,274,207 | +1.08(+12.92%) |
Oct 28, 2020 | 8.470 | 8.550 | 8.210 | 8.360 | 355,373 | -0.36(-4.13%) |
Oct 27, 2020 | 9.020 | 9.020 | 8.630 | 8.720 | 240,604 | -0.31(-3.43%) |
Oct 26, 2020 | 9.270 | 9.500 | 8.930 | 9.030 | 703,473 | -0.32(-3.42%) |
Oct 23, 2020 | 8.920 | 9.430 | 8.900 | 9.350 | 1,355,500 | +0.45(+5.06%) |
Oct 22, 2020 | 8.750 | 8.925 | 8.711 | 8.900 | 265,534 | +0.14(+1.60%) |
Oct 21, 2020 | 8.690 | 8.840 | 8.570 | 8.760 | 153,446 | +0.08(+0.92%) |
Oct 20, 2020 | 8.600 | 8.840 | 8.560 | 8.680 | 259,969 | +0.08(+0.93%) |
Oct 19, 2020 | 8.960 | 8.990 | 8.570 | 8.600 | 383,677 | -0.22(-2.49%) |
Oct 16, 2020 | 8.810 | 8.980 | 8.750 | 8.820 | 259,500 | -0.03(-0.34%) |
Oct 15, 2020 | 8.710 | 8.870 | 8.510 | 8.850 | 233,264 | +0.07(+0.80%) |
Oct 14, 2020 | 8.880 | 8.880 | 8.760 | 8.780 | 165,549 | -0.08(-0.90%) |
Oct 13, 2020 | 8.910 | 8.980 | 8.820 | 8.860 | 296,171 | -0.11(-1.23%) |
Oct 12, 2020 | 8.870 | 9.050 | 8.760 | 8.970 | 302,323 | +0.06(+0.67%) |
Oct 09, 2020 | 9.050 | 9.170 | 8.850 | 8.910 | 323,100 | -0.13(-1.44%) |
Oct 08, 2020 | 8.900 | 9.150 | 8.870 | 9.040 | 412,896 | +0.28(+3.20%) |
Oct 07, 2020 | 8.700 | 8.870 | 8.620 | 8.760 | 205,771 | +0.23(+2.70%) |
Oct 06, 2020 | 8.730 | 8.920 | 8.530 | 8.530 | 434,115 | -0.07(-0.81%) |
Oct 05, 2020 | 8.460 | 8.700 | 8.450 | 8.600 | 462,627 | +0.24(+2.87%) |
Oct 02, 2020 | 8.200 | 8.440 | 8.049 | 8.360 | 346,300 | +0.00(+0.00%) |
Oct 01, 2020 | 8.610 | 8.660 | 8.350 | 8.360 | 423,504 | -0.20(-2.34%) |
Sep 30, 2020 | 8.810 | 8.925 | 8.495 | 8.560 | 579,029 | -0.25(-2.84%) |
Sep 29, 2020 | 8.450 | 8.940 | 8.430 | 8.810 | 668,227 | +0.36(+4.26%) |
Sep 28, 2020 | 8.300 | 8.537 | 8.280 | 8.450 | 610,043 | +0.23(+2.80%) |
Sep 25, 2020 | 7.750 | 8.260 | 7.750 | 8.220 | 435,600 | +0.47(+6.06%) |
Sep 24, 2020 | 7.750 | 7.930 | 7.580 | 7.750 | 325,077 | -0.05(-0.64%) |
Sep 23, 2020 | 8.150 | 8.320 | 7.790 | 7.800 | 305,479 | -0.38(-4.65%) |
Sep 22, 2020 | 8.090 | 8.230 | 7.890 | 8.180 | 367,326 | +0.15(+1.87%) |
Sep 21, 2020 | 7.820 | 8.070 | 7.700 | 8.030 | 285,876 | +0.06(+0.75%) |
Sep 18, 2020 | 8.090 | 8.185 | 7.930 | 7.970 | 566,600 | -0.02(-0.25%) |
Sep 17, 2020 | 7.900 | 8.140 | 7.700 | 7.990 | 413,822 | +0.01(+0.13%) |
Sep 16, 2020 | 8.190 | 8.470 | 7.950 | 7.980 | 418,491 | -0.13(-1.60%) |
Sep 15, 2020 | 8.190 | 8.230 | 8.010 | 8.110 | 574,096 | +0.00(+0.00%) |
Sep 14, 2020 | 7.570 | 8.190 | 7.530 | 8.110 | 492,816 | +0.60(+7.99%) |
Sep 11, 2020 | 7.530 | 7.660 | 7.340 | 7.510 | 276,700 | -0.02(-0.27%) |
Sep 10, 2020 | 7.550 | 7.585 | 7.350 | 7.530 | 298,174 | +0.02(+0.27%) |
Sep 09, 2020 | 7.550 | 7.590 | 7.350 | 7.510 | 252,594 | +0.06(+0.81%) |
Sep 08, 2020 | 7.430 | 7.533 | 7.310 | 7.450 | 260,837 | -0.15(-1.97%) |
Sep 04, 2020 | 7.670 | 7.700 | 7.233 | 7.600 | 370,700 | +0.00(+0.00%) |
Sep 03, 2020 | 7.870 | 7.930 | 7.390 | 7.600 | 402,076 | -0.25(-3.18%) |
Sep 02, 2020 | 8.110 | 8.240 | 7.760 | 7.850 | 346,217 | -0.31(-3.80%) |