Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.07 | 10.17 | 9.771 | 9.860 | 20,793,204 | -0.16(-1.60%) |
Nov 27, 2020 | 10.00 | 10.20 | 9.869 | 10.02 | 5,970,854 | -0.02(-0.18%) |
Nov 25, 2020 | 10.22 | 10.24 | 9.985 | 10.04 | 11,485,452 | -0.26(-2.52%) |
Nov 24, 2020 | 10.04 | 10.43 | 9.950 | 10.30 | 13,823,208 | +0.41(+4.16%) |
Nov 23, 2020 | 9.458 | 9.914 | 9.378 | 9.887 | 11,417,014 | +0.54(+5.73%) |
Nov 20, 2020 | 9.360 | 9.373 | 9.235 | 9.351 | 8,623,634 | -0.02(-0.19%) |
Nov 19, 2020 | 9.351 | 9.432 | 9.244 | 9.369 | 10,671,496 | -0.01(-0.10%) |
Nov 18, 2020 | 9.405 | 9.664 | 9.369 | 9.378 | 10,313,902 | +0.02(+0.19%) |
Nov 17, 2020 | 9.324 | 9.405 | 9.155 | 9.360 | 9,287,712 | -0.13(-1.41%) |
Nov 16, 2020 | 9.360 | 9.574 | 9.226 | 9.494 | 15,328,171 | +0.44(+4.83%) |
Nov 13, 2020 | 8.726 | 9.092 | 8.690 | 9.056 | 11,954,584 | +0.42(+4.86%) |
Nov 12, 2020 | 8.833 | 8.851 | 8.512 | 8.637 | 16,028,993 | -0.25(-2.81%) |
Nov 11, 2020 | 8.860 | 8.887 | 8.663 | 8.887 | 11,774,162 | +0.04(+0.40%) |
Nov 10, 2020 | 8.726 | 8.931 | 8.708 | 8.851 | 16,705,872 | +0.16(+1.85%) |
Nov 09, 2020 | 8.529 | 8.896 | 8.476 | 8.690 | 22,289,626 | +0.48(+5.88%) |
Nov 06, 2020 | 8.262 | 8.346 | 8.119 | 8.208 | 11,490,267 | -0.08(-0.97%) |
Nov 05, 2020 | 8.020 | 8.369 | 8.003 | 8.288 | 12,540,588 | +0.41(+5.22%) |
Nov 04, 2020 | 8.199 | 8.297 | 7.877 | 7.877 | 23,916,564 | -0.45(-5.36%) |
Nov 03, 2020 | 8.074 | 8.342 | 8.056 | 8.324 | 14,224,723 | +0.37(+4.60%) |
Nov 02, 2020 | 7.851 | 8.011 | 7.726 | 7.958 | 12,375,641 | +0.24(+3.12%) |
Oct 30, 2020 | 7.538 | 7.726 | 7.502 | 7.717 | 13,576,617 | +0.10(+1.29%) |
Oct 29, 2020 | 7.467 | 7.681 | 7.395 | 7.618 | 14,330,182 | +0.14(+1.91%) |
Oct 28, 2020 | 7.654 | 7.752 | 7.467 | 7.476 | 14,603,224 | -0.38(-4.89%) |
Oct 27, 2020 | 8.038 | 8.065 | 7.851 | 7.860 | 13,934,137 | -0.23(-2.87%) |
Oct 26, 2020 | 8.360 | 8.396 | 7.994 | 8.092 | 15,409,265 | -0.38(-4.43%) |
Oct 23, 2020 | 8.494 | 8.538 | 8.387 | 8.467 | 8,247,433 | +0.02(+0.21%) |
Oct 22, 2020 | 8.324 | 8.485 | 8.239 | 8.449 | 9,111,260 | +0.13(+1.50%) |
Oct 21, 2020 | 8.351 | 8.387 | 8.235 | 8.324 | 9,296,207 | -0.02(-0.21%) |
Oct 20, 2020 | 8.396 | 8.529 | 8.333 | 8.342 | 8,090,735 | -0.01(-0.11%) |
Oct 19, 2020 | 8.512 | 8.561 | 8.342 | 8.351 | 10,679,394 | -0.12(-1.37%) |
Oct 16, 2020 | 8.896 | 8.958 | 8.449 | 8.467 | 17,905,286 | -0.36(-4.05%) |
Oct 15, 2020 | 8.637 | 8.824 | 8.592 | 8.824 | 7,861,031 | +0.11(+1.23%) |
Oct 14, 2020 | 8.735 | 8.869 | 8.699 | 8.717 | 7,468,052 | -0.02(-0.20%) |
Oct 13, 2020 | 8.788 | 8.891 | 8.663 | 8.735 | 8,455,719 | -0.13(-1.51%) |
Oct 12, 2020 | 8.780 | 8.878 | 8.681 | 8.869 | 7,654,486 | +0.11(+1.22%) |
Oct 09, 2020 | 8.976 | 9.003 | 8.699 | 8.762 | 8,868,837 | -0.16(-1.80%) |
Oct 08, 2020 | 8.753 | 8.994 | 8.753 | 8.922 | 15,841,994 | +0.20(+2.25%) |
Oct 07, 2020 | 8.628 | 8.744 | 8.623 | 8.726 | 7,174,193 | +0.19(+2.20%) |
Oct 06, 2020 | 8.762 | 8.842 | 8.503 | 8.538 | 11,495,538 | -0.19(-2.15%) |
Oct 05, 2020 | 8.494 | 8.744 | 8.485 | 8.726 | 14,225,451 | +0.31(+3.72%) |
Oct 02, 2020 | 8.083 | 8.445 | 8.083 | 8.413 | 10,330,872 | +0.17(+2.06%) |
Oct 01, 2020 | 8.422 | 8.431 | 8.172 | 8.244 | 9,825,205 | -0.13(-1.49%) |
Sep 30, 2020 | 8.396 | 8.521 | 8.306 | 8.369 | 9,434,072 | -0.01(-0.11%) |
Sep 29, 2020 | 8.485 | 8.538 | 8.324 | 8.378 | 8,751,622 | -0.09(-1.05%) |
Sep 28, 2020 | 8.270 | 8.485 | 8.253 | 8.467 | 15,099,386 | +0.33(+4.06%) |
Sep 25, 2020 | 8.110 | 8.190 | 7.967 | 8.136 | 11,924,914 | -0.02(-0.22%) |
Sep 24, 2020 | 8.056 | 8.244 | 7.895 | 8.154 | 12,361,189 | +0.05(+0.66%) |
Sep 23, 2020 | 8.315 | 8.476 | 8.092 | 8.101 | 10,237,533 | -0.21(-2.58%) |
Sep 22, 2020 | 8.288 | 8.360 | 8.190 | 8.315 | 10,793,247 | +0.07(+0.87%) |
Sep 21, 2020 | 8.306 | 8.324 | 8.128 | 8.244 | 19,368,844 | -0.24(-2.84%) |
Sep 18, 2020 | 8.583 | 8.601 | 8.418 | 8.485 | 16,963,662 | -0.12(-1.35%) |
Sep 17, 2020 | 8.324 | 8.610 | 8.297 | 8.601 | 11,968,347 | +0.14(+1.69%) |
Sep 16, 2020 | 8.360 | 8.637 | 8.297 | 8.458 | 13,716,357 | +0.17(+2.05%) |
Sep 15, 2020 | 8.315 | 8.431 | 8.275 | 8.288 | 7,648,222 | -0.08(-0.96%) |
Sep 14, 2020 | 8.324 | 8.458 | 8.279 | 8.369 | 12,124,726 | +0.12(+1.41%) |
Sep 11, 2020 | 8.279 | 8.284 | 8.128 | 8.253 | 11,434,732 | +0.02(+0.22%) |
Sep 10, 2020 | 8.467 | 8.529 | 8.199 | 8.235 | 11,188,624 | -0.21(-2.54%) |
Sep 09, 2020 | 8.556 | 8.556 | 8.333 | 8.449 | 11,702,621 | +0.03(+0.32%) |
Sep 08, 2020 | 8.351 | 8.646 | 8.288 | 8.422 | 15,072,852 | -0.04(-0.42%) |
Sep 04, 2020 | 8.467 | 8.617 | 8.308 | 8.458 | 16,857,628 | +0.06(+0.74%) |
Sep 03, 2020 | 8.687 | 8.908 | 8.335 | 8.396 | 12,878,027 | -0.27(-3.15%) |
Sep 02, 2020 | 8.387 | 8.731 | 8.361 | 8.670 | 14,214,938 | +0.32(+3.80%) |