Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.22 | 11.71 | 10.50 | 11.71 | 12,263,352 | +0.87(+8.03%) |
Nov 27, 2020 | 10.17 | 11.20 | 9.920 | 10.84 | 2,216,309 | +0.71(+7.01%) |
Nov 26, 2020 | 10.39 | 10.47 | 10.02 | 10.13 | 490,881 | -0.19(-1.84%) |
Nov 25, 2020 | 10.19 | 10.52 | 9.970 | 10.32 | 1,183,229 | -0.09(-0.86%) |
Nov 24, 2020 | 10.20 | 10.75 | 10.03 | 10.41 | 1,598,051 | +0.83(+8.66%) |
Nov 23, 2020 | 9.440 | 9.770 | 9.240 | 9.580 | 1,119,211 | +0.14(+1.48%) |
Nov 20, 2020 | 9.370 | 9.710 | 9.200 | 9.440 | 1,125,345 | +0.03(+0.32%) |
Nov 19, 2020 | 9.490 | 9.620 | 9.340 | 9.410 | 641,385 | -0.09(-0.95%) |
Nov 18, 2020 | 9.670 | 10.03 | 9.480 | 9.500 | 924,436 | -0.11(-1.14%) |
Nov 17, 2020 | 9.250 | 9.760 | 9.140 | 9.610 | 852,791 | +0.28(+3.00%) |
Nov 16, 2020 | 9.310 | 9.580 | 9.080 | 9.330 | 856,147 | +0.02(+0.21%) |
Nov 13, 2020 | 9.240 | 9.320 | 8.940 | 9.310 | 940,663 | +0.23(+2.53%) |
Nov 12, 2020 | 9.060 | 9.490 | 9.010 | 9.080 | 909,254 | -0.24(-2.58%) |
Nov 11, 2020 | 9.080 | 9.570 | 8.670 | 9.320 | 1,563,592 | -0.17(-1.79%) |
Nov 10, 2020 | 8.860 | 9.530 | 8.680 | 9.490 | 1,605,008 | +0.07(+0.74%) |
Nov 09, 2020 | 11.24 | 11.40 | 9.230 | 9.420 | 3,250,924 | -0.40(-4.07%) |
Nov 06, 2020 | 9.330 | 10.99 | 8.760 | 9.820 | 7,479,117 | +1.37(+16.21%) |
Nov 05, 2020 | 7.720 | 8.500 | 7.430 | 8.450 | 2,244,860 | +1.17(+16.07%) |
Nov 04, 2020 | 7.740 | 7.740 | 7.150 | 7.280 | 1,276,442 | -0.69(-8.66%) |
Nov 03, 2020 | 7.940 | 8.070 | 7.570 | 7.970 | 843,391 | +0.04(+0.50%) |
Nov 02, 2020 | 7.100 | 8.080 | 7.100 | 7.930 | 1,136,052 | +0.86(+12.16%) |
Oct 30, 2020 | 7.330 | 7.350 | 6.900 | 7.070 | 810,636 | -0.33(-4.46%) |
Oct 29, 2020 | 7.360 | 7.460 | 7.130 | 7.400 | 417,160 | +0.14(+1.93%) |
Oct 28, 2020 | 7.100 | 7.430 | 7.100 | 7.260 | 482,843 | -0.06(-0.82%) |
Oct 27, 2020 | 7.310 | 7.480 | 7.250 | 7.320 | 391,571 | +0.01(+0.14%) |
Oct 26, 2020 | 7.580 | 7.650 | 7.270 | 7.310 | 979,405 | -0.33(-4.32%) |
Oct 23, 2020 | 7.970 | 7.990 | 7.600 | 7.640 | 574,620 | -0.31(-3.90%) |
Oct 22, 2020 | 7.770 | 8.000 | 7.710 | 7.950 | 674,284 | +0.24(+3.11%) |
Oct 21, 2020 | 7.470 | 7.840 | 7.460 | 7.710 | 683,990 | +0.23(+3.07%) |
Oct 20, 2020 | 7.500 | 7.600 | 7.360 | 7.480 | 572,540 | -0.08(-1.06%) |
Oct 19, 2020 | 7.180 | 7.630 | 7.130 | 7.560 | 822,069 | +0.38(+5.29%) |
Oct 16, 2020 | 7.300 | 7.350 | 7.090 | 7.180 | 520,666 | -0.09(-1.24%) |
Oct 15, 2020 | 7.310 | 7.310 | 7.110 | 7.270 | 582,594 | -0.12(-1.62%) |
Oct 14, 2020 | 7.530 | 7.670 | 7.300 | 7.390 | 670,576 | -0.11(-1.47%) |
Oct 13, 2020 | 7.600 | 7.750 | 7.460 | 7.500 | 721,625 | -0.04(-0.53%) |
Oct 09, 2020 | 7.540 | 7.540 | 7.540 | 0 | -0.15(-1.95%) | |
Oct 08, 2020 | 7.170 | 7.790 | 7.130 | 7.690 | 1,274,945 | +0.63(+8.92%) |
Oct 07, 2020 | 6.780 | 7.120 | 6.770 | 7.060 | 844,162 | +0.34(+5.06%) |
Oct 06, 2020 | 6.980 | 7.020 | 6.690 | 6.720 | 552,635 | -0.22(-3.17%) |
Oct 05, 2020 | 6.670 | 6.960 | 6.660 | 6.940 | 791,681 | +0.27(+4.05%) |
Oct 02, 2020 | 6.550 | 6.740 | 6.550 | 6.670 | 533,377 | +0.04(+0.60%) |
Oct 01, 2020 | 6.710 | 6.780 | 6.620 | 6.630 | 422,981 | -0.06(-0.90%) |
Sep 30, 2020 | 6.800 | 6.900 | 6.660 | 6.690 | 476,337 | -0.07(-1.04%) |
Sep 29, 2020 | 6.680 | 6.890 | 6.570 | 6.760 | 635,477 | +0.13(+1.96%) |
Sep 28, 2020 | 6.850 | 6.920 | 6.630 | 6.630 | 442,035 | -0.16(-2.36%) |
Sep 25, 2020 | 6.840 | 6.890 | 6.680 | 6.790 | 512,485 | -0.05(-0.73%) |
Sep 24, 2020 | 6.680 | 7.060 | 6.660 | 6.840 | 595,856 | +0.08(+1.18%) |
Sep 23, 2020 | 7.020 | 7.050 | 6.690 | 6.760 | 967,354 | -0.29(-4.11%) |
Sep 22, 2020 | 6.840 | 7.190 | 6.730 | 7.050 | 564,992 | +0.24(+3.52%) |
Sep 21, 2020 | 6.940 | 6.940 | 6.730 | 6.810 | 579,684 | -0.15(-2.16%) |
Sep 18, 2020 | 6.950 | 7.020 | 6.860 | 6.960 | 744,412 | +0.06(+0.87%) |
Sep 17, 2020 | 7.070 | 7.120 | 6.860 | 6.900 | 731,945 | -0.24(-3.36%) |
Sep 16, 2020 | 7.100 | 7.350 | 7.070 | 7.140 | 492,951 | +0.02(+0.28%) |
Sep 15, 2020 | 7.150 | 7.300 | 7.050 | 7.120 | 497,176 | +0.00(+0.00%) |
Sep 14, 2020 | 6.830 | 7.140 | 6.820 | 7.120 | 609,001 | +0.23(+3.34%) |
Sep 11, 2020 | 7.010 | 7.050 | 6.700 | 6.890 | 509,973 | -0.08(-1.15%) |
Sep 10, 2020 | 6.910 | 7.120 | 6.910 | 6.970 | 521,976 | +0.01(+0.14%) |
Sep 09, 2020 | 6.950 | 7.070 | 6.820 | 6.960 | 800,131 | +0.02(+0.29%) |
Sep 08, 2020 | 7.010 | 7.080 | 6.890 | 6.940 | 457,953 | -0.08(-1.14%) |
Sep 04, 2020 | 7.020 | 7.020 | 7.020 | 0 | -0.07(-0.99%) | |
Sep 03, 2020 | 7.090 | 7.300 | 6.930 | 7.090 | 462,118 | -0.01(-0.14%) |
Sep 02, 2020 | 7.170 | 7.220 | 7.050 | 7.100 | 555,315 | +0.00(+0.00%) |