Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.530 | 10.32 | 9.440 | 9.920 | 1,883,790 | -0.60(-5.70%) |
Nov 27, 2020 | 10.28 | 10.66 | 10.25 | 10.52 | 772,026 | +0.43(+4.26%) |
Nov 26, 2020 | 9.980 | 10.15 | 9.940 | 10.09 | 478,876 | +0.22(+2.23%) |
Nov 25, 2020 | 10.21 | 10.44 | 9.510 | 9.870 | 1,603,085 | -0.43(-4.17%) |
Nov 24, 2020 | 10.30 | 10.49 | 10.17 | 10.30 | 1,137,514 | -0.53(-4.89%) |
Nov 23, 2020 | 11.03 | 11.10 | 10.69 | 10.83 | 911,493 | -0.36(-3.22%) |
Nov 20, 2020 | 11.26 | 11.41 | 11.06 | 11.19 | 936,532 | -0.38(-3.28%) |
Nov 19, 2020 | 12.05 | 12.16 | 11.31 | 11.57 | 2,083,578 | +0.76(+7.03%) |
Nov 18, 2020 | 10.51 | 10.90 | 10.32 | 10.81 | 1,100,214 | +0.05(+0.46%) |
Nov 17, 2020 | 10.64 | 10.99 | 10.58 | 10.76 | 776,746 | +0.05(+0.47%) |
Nov 16, 2020 | 10.15 | 10.74 | 10.15 | 10.71 | 1,367,561 | +1.56(+17.05%) |
Nov 13, 2020 | 8.810 | 9.260 | 8.730 | 9.150 | 2,272,132 | -0.22(-2.35%) |
Nov 12, 2020 | 9.080 | 9.410 | 8.850 | 9.370 | 1,248,260 | +0.48(+5.40%) |
Nov 11, 2020 | 9.210 | 9.570 | 8.810 | 8.890 | 1,699,632 | -0.44(-4.72%) |
Nov 10, 2020 | 9.770 | 9.780 | 9.020 | 9.330 | 1,727,015 | -0.60(-6.04%) |
Nov 09, 2020 | 9.800 | 10.05 | 9.670 | 9.930 | 996,705 | +0.27(+2.80%) |
Nov 06, 2020 | 9.430 | 9.870 | 9.430 | 9.660 | 1,446,083 | +0.23(+2.44%) |
Nov 05, 2020 | 8.700 | 9.470 | 8.450 | 9.430 | 1,560,215 | +0.70(+8.02%) |
Nov 04, 2020 | 8.880 | 9.020 | 8.600 | 8.730 | 1,242,923 | +0.01(+0.11%) |
Nov 03, 2020 | 8.440 | 8.800 | 8.440 | 8.720 | 1,541,889 | +0.84(+10.66%) |
Nov 02, 2020 | 7.760 | 7.970 | 7.720 | 7.880 | 2,871,297 | +0.57(+7.80%) |
Oct 30, 2020 | 7.770 | 7.800 | 7.300 | 7.310 | 2,683,558 | -0.23(-3.05%) |
Oct 29, 2020 | 8.140 | 8.300 | 7.400 | 7.540 | 3,393,453 | -0.13(-1.69%) |
Oct 28, 2020 | 7.650 | 7.730 | 7.520 | 7.670 | 1,700,081 | +0.09(+1.19%) |
Oct 27, 2020 | 8.150 | 8.170 | 7.450 | 7.580 | 2,458,533 | -0.28(-3.56%) |
Oct 26, 2020 | 7.730 | 8.070 | 7.650 | 7.860 | 1,520,570 | -0.31(-3.79%) |
Oct 23, 2020 | 8.040 | 8.180 | 7.970 | 8.170 | 1,290,014 | +0.37(+4.74%) |
Oct 22, 2020 | 7.510 | 7.850 | 7.510 | 7.800 | 1,677,933 | +0.32(+4.28%) |
Oct 21, 2020 | 7.460 | 7.540 | 7.390 | 7.480 | 2,280,992 | -0.35(-4.47%) |
Oct 20, 2020 | 7.570 | 7.920 | 7.530 | 7.830 | 1,775,872 | +0.13(+1.69%) |
Oct 19, 2020 | 7.810 | 7.910 | 7.640 | 7.700 | 2,226,158 | -0.18(-2.28%) |
Oct 16, 2020 | 7.730 | 7.990 | 7.600 | 7.880 | 2,485,271 | +0.03(+0.38%) |
Oct 15, 2020 | 7.860 | 7.990 | 7.710 | 7.850 | 2,273,778 | -0.37(-4.50%) |
Oct 14, 2020 | 8.430 | 8.440 | 8.120 | 8.220 | 2,017,027 | +0.11(+1.36%) |
Oct 13, 2020 | 8.120 | 8.220 | 7.850 | 8.110 | 2,154,040 | -0.02(-0.25%) |
Oct 09, 2020 | 8.130 | 8.130 | 8.130 | 0 | -0.48(-5.57%) | |
Oct 08, 2020 | 8.930 | 9.060 | 8.520 | 8.610 | 3,637,437 | -0.07(-0.81%) |
Oct 07, 2020 | 8.270 | 9.080 | 8.200 | 8.680 | 3,448,914 | -0.50(-5.45%) |
Oct 06, 2020 | 8.820 | 9.300 | 8.440 | 9.180 | 2,984,425 | +0.78(+9.29%) |
Oct 05, 2020 | 8.300 | 8.610 | 7.690 | 8.400 | 5,515,985 | -1.44(-14.63%) |
Oct 02, 2020 | 9.840 | 10.09 | 9.210 | 9.840 | 2,990,180 | +0.22(+2.29%) |
Oct 01, 2020 | 9.400 | 10.03 | 9.270 | 9.620 | 1,753,705 | +0.31(+3.33%) |
Sep 30, 2020 | 9.310 | 9.720 | 9.030 | 9.310 | 2,295,691 | -0.23(-2.41%) |
Sep 29, 2020 | 8.580 | 9.550 | 8.580 | 9.540 | 2,417,849 | +1.59(+20.00%) |
Sep 28, 2020 | 8.240 | 8.330 | 7.750 | 7.950 | 2,499,789 | +0.19(+2.45%) |
Sep 25, 2020 | 7.560 | 7.860 | 7.470 | 7.760 | 1,495,578 | +0.29(+3.88%) |
Sep 24, 2020 | 7.650 | 8.010 | 7.160 | 7.470 | 2,902,080 | -0.38(-4.84%) |
Sep 23, 2020 | 8.510 | 8.570 | 7.580 | 7.850 | 3,480,876 | -1.49(-15.95%) |
Sep 22, 2020 | 9.050 | 9.560 | 9.050 | 9.340 | 2,112,528 | +0.73(+8.48%) |
Sep 21, 2020 | 9.230 | 9.450 | 8.480 | 8.610 | 2,938,275 | -0.49(-5.38%) |
Sep 18, 2020 | 9.510 | 9.670 | 9.020 | 9.100 | 1,699,242 | -0.65(-6.67%) |
Sep 17, 2020 | 9.480 | 10.11 | 9.480 | 9.750 | 2,306,463 | +0.70(+7.73%) |
Sep 16, 2020 | 8.660 | 9.150 | 8.640 | 9.050 | 916,108 | +0.46(+5.36%) |
Sep 15, 2020 | 8.590 | 8.610 | 8.360 | 8.590 | 1,002,339 | +0.05(+0.59%) |
Sep 14, 2020 | 8.170 | 8.670 | 8.070 | 8.540 | 1,499,351 | -0.08(-0.93%) |
Sep 11, 2020 | 8.310 | 8.630 | 8.310 | 8.620 | 1,139,575 | +0.40(+4.87%) |
Sep 10, 2020 | 8.000 | 8.240 | 7.870 | 8.220 | 1,484,790 | +0.40(+5.12%) |
Sep 09, 2020 | 7.630 | 8.070 | 7.610 | 7.820 | 1,411,051 | -0.03(-0.38%) |
Sep 08, 2020 | 7.110 | 7.880 | 7.040 | 7.850 | 1,686,525 | +0.98(+14.26%) |
Sep 04, 2020 | 6.870 | 6.870 | 6.870 | 0 | -0.62(-8.28%) | |
Sep 03, 2020 | 7.120 | 7.640 | 6.990 | 7.490 | 1,724,555 | +0.14(+1.90%) |
Sep 02, 2020 | 7.500 | 7.600 | 6.950 | 7.350 | 2,882,919 | +0.03(+0.41%) |