Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.610 | 9.790 | 9.280 | 9.750 | 205,195 | +0.24(+2.52%) |
Nov 27, 2020 | 9.430 | 9.750 | 9.330 | 9.510 | 125,800 | +0.19(+2.04%) |
Nov 25, 2020 | 9.100 | 9.560 | 9.020 | 9.320 | 168,000 | +0.21(+2.31%) |
Nov 24, 2020 | 9.250 | 9.280 | 9.000 | 9.110 | 220,359 | -0.04(-0.44%) |
Nov 23, 2020 | 9.240 | 9.300 | 8.820 | 9.150 | 278,865 | -0.01(-0.11%) |
Nov 20, 2020 | 8.880 | 9.240 | 8.840 | 9.160 | 159,100 | +0.22(+2.46%) |
Nov 19, 2020 | 8.740 | 9.070 | 8.700 | 8.940 | 133,545 | +0.18(+2.05%) |
Nov 18, 2020 | 8.633 | 9.015 | 8.630 | 8.760 | 155,656 | +0.13(+1.51%) |
Nov 17, 2020 | 8.690 | 8.770 | 8.440 | 8.630 | 123,446 | -0.06(-0.69%) |
Nov 16, 2020 | 8.560 | 8.850 | 8.490 | 8.690 | 189,997 | +0.22(+2.60%) |
Nov 13, 2020 | 8.440 | 8.648 | 8.390 | 8.470 | 115,400 | +0.08(+0.95%) |
Nov 12, 2020 | 8.860 | 8.900 | 8.330 | 8.390 | 181,521 | -0.42(-4.77%) |
Nov 11, 2020 | 8.730 | 8.990 | 8.560 | 8.810 | 286,656 | +0.16(+1.79%) |
Nov 10, 2020 | 8.600 | 8.700 | 8.190 | 8.655 | 460,444 | +0.06(+0.76%) |
Nov 09, 2020 | 9.310 | 9.740 | 8.580 | 8.590 | 304,953 | -0.57(-6.22%) |
Nov 06, 2020 | 8.800 | 9.300 | 8.790 | 9.160 | 191,000 | +0.36(+4.09%) |
Nov 05, 2020 | 8.540 | 8.880 | 7.960 | 8.800 | 317,807 | +0.25(+2.92%) |
Nov 04, 2020 | 8.750 | 9.010 | 8.470 | 8.550 | 147,653 | -0.22(-2.51%) |
Nov 03, 2020 | 8.550 | 8.840 | 8.290 | 8.770 | 177,675 | +0.53(+6.43%) |
Nov 02, 2020 | 8.120 | 8.350 | 8.050 | 8.240 | 175,157 | +0.23(+2.87%) |
Oct 30, 2020 | 8.320 | 8.410 | 7.945 | 8.010 | 208,400 | -0.31(-3.78%) |
Oct 29, 2020 | 8.100 | 8.580 | 7.730 | 8.325 | 287,568 | +0.21(+2.65%) |
Oct 28, 2020 | 8.890 | 8.890 | 8.040 | 8.110 | 445,010 | -0.61(-7.00%) |
Oct 27, 2020 | 8.830 | 8.850 | 8.690 | 8.720 | 260,482 | -0.07(-0.80%) |
Oct 26, 2020 | 9.550 | 9.550 | 8.780 | 8.790 | 371,612 | -0.73(-7.67%) |
Oct 23, 2020 | 9.700 | 9.700 | 9.500 | 9.520 | 224,100 | -0.13(-1.35%) |
Oct 22, 2020 | 9.520 | 9.710 | 9.500 | 9.650 | 389,070 | +0.13(+1.37%) |
Oct 21, 2020 | 10.31 | 10.33 | 9.500 | 9.520 | 556,255 | -0.55(-5.46%) |
Oct 20, 2020 | 9.490 | 10.11 | 9.200 | 10.07 | 1,911,340 | +0.81(+8.75%) |
Oct 19, 2020 | 9.070 | 9.590 | 9.050 | 9.260 | 494,646 | +0.39(+4.40%) |
Oct 16, 2020 | 8.900 | 8.980 | 8.710 | 8.870 | 134,500 | -0.05(-0.56%) |
Oct 15, 2020 | 8.900 | 8.960 | 8.580 | 8.920 | 136,258 | +0.01(+0.11%) |
Oct 14, 2020 | 8.890 | 9.050 | 8.770 | 8.910 | 104,209 | -0.01(-0.11%) |
Oct 13, 2020 | 9.160 | 9.260 | 8.860 | 8.920 | 137,499 | -0.23(-2.51%) |
Oct 12, 2020 | 8.740 | 9.230 | 8.530 | 9.150 | 92,543 | +0.41(+4.69%) |
Oct 09, 2020 | 8.900 | 9.000 | 8.690 | 8.740 | 99,700 | -0.06(-0.68%) |
Oct 08, 2020 | 8.740 | 8.880 | 8.670 | 8.800 | 108,465 | +0.08(+0.92%) |
Oct 07, 2020 | 8.570 | 8.880 | 8.520 | 8.720 | 119,992 | +0.28(+3.32%) |
Oct 06, 2020 | 8.790 | 8.840 | 8.350 | 8.440 | 203,166 | -0.31(-3.54%) |
Oct 05, 2020 | 8.540 | 8.770 | 8.540 | 8.750 | 123,021 | +0.26(+3.06%) |
Oct 02, 2020 | 8.280 | 8.590 | 8.280 | 8.490 | 102,800 | -0.07(-0.82%) |
Oct 01, 2020 | 8.640 | 8.880 | 8.470 | 8.560 | 161,385 | -0.08(-0.93%) |
Sep 30, 2020 | 8.990 | 9.150 | 8.630 | 8.640 | 200,739 | -0.40(-4.42%) |
Sep 29, 2020 | 8.720 | 9.140 | 8.700 | 9.040 | 142,591 | +0.30(+3.43%) |
Sep 28, 2020 | 8.850 | 8.940 | 8.520 | 8.740 | 166,321 | -0.04(-0.46%) |
Sep 25, 2020 | 8.360 | 8.840 | 8.320 | 8.780 | 183,400 | +0.42(+5.02%) |
Sep 24, 2020 | 8.350 | 8.640 | 8.230 | 8.360 | 146,558 | -0.01(-0.06%) |
Sep 23, 2020 | 8.830 | 8.830 | 8.310 | 8.365 | 243,977 | -0.45(-5.05%) |
Sep 22, 2020 | 9.200 | 9.260 | 8.660 | 8.810 | 152,406 | -0.40(-4.34%) |
Sep 21, 2020 | 9.420 | 9.420 | 8.840 | 9.210 | 306,130 | -0.26(-2.75%) |
Sep 18, 2020 | 9.270 | 9.550 | 9.040 | 9.470 | 464,000 | +0.36(+3.95%) |
Sep 17, 2020 | 9.010 | 9.230 | 8.660 | 9.110 | 180,959 | -0.03(-0.33%) |
Sep 16, 2020 | 8.350 | 9.470 | 8.140 | 9.140 | 524,704 | +0.98(+12.01%) |
Sep 15, 2020 | 8.810 | 8.850 | 8.140 | 8.160 | 294,997 | -0.56(-6.42%) |
Sep 14, 2020 | 8.810 | 9.210 | 8.720 | 8.720 | 195,873 | +0.00(+0.00%) |
Sep 11, 2020 | 9.170 | 9.170 | 8.600 | 8.720 | 255,000 | -0.19(-2.19%) |
Sep 10, 2020 | 9.450 | 9.620 | 8.610 | 8.915 | 356,495 | -0.52(-5.46%) |
Sep 09, 2020 | 9.600 | 9.850 | 9.400 | 9.430 | 155,770 | -0.19(-1.98%) |
Sep 08, 2020 | 9.590 | 9.810 | 9.170 | 9.620 | 258,116 | -0.19(-1.94%) |
Sep 04, 2020 | 10.51 | 10.59 | 9.510 | 9.810 | 374,100 | -0.65(-6.21%) |
Sep 03, 2020 | 10.95 | 10.95 | 10.20 | 10.46 | 233,392 | -0.54(-4.91%) |
Sep 02, 2020 | 10.96 | 11.18 | 10.71 | 11.00 | 161,659 | +0.12(+1.15%) |