Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.73 | 11.85 | 11.07 | 11.25 | 444,627 | -0.48(-4.09%) |
Nov 27, 2020 | 11.20 | 11.86 | 11.06 | 11.73 | 233,400 | +0.68(+6.15%) |
Nov 25, 2020 | 10.88 | 11.21 | 10.82 | 11.05 | 391,300 | +0.15(+1.38%) |
Nov 24, 2020 | 11.72 | 11.86 | 10.88 | 10.90 | 452,019 | -0.61(-5.30%) |
Nov 23, 2020 | 11.25 | 12.04 | 11.16 | 11.51 | 751,579 | +0.35(+3.14%) |
Nov 20, 2020 | 9.940 | 11.28 | 9.900 | 11.16 | 994,700 | +1.09(+10.82%) |
Nov 19, 2020 | 9.510 | 10.12 | 9.440 | 10.07 | 690,722 | +0.55(+5.78%) |
Nov 18, 2020 | 9.440 | 9.920 | 9.260 | 9.520 | 594,524 | +0.14(+1.49%) |
Nov 17, 2020 | 9.070 | 9.490 | 8.910 | 9.380 | 370,609 | +0.30(+3.30%) |
Nov 16, 2020 | 9.050 | 9.110 | 8.800 | 9.080 | 298,289 | +0.15(+1.68%) |
Nov 13, 2020 | 8.850 | 8.990 | 8.730 | 8.930 | 284,600 | +0.14(+1.59%) |
Nov 12, 2020 | 8.780 | 9.020 | 8.649 | 8.790 | 239,912 | +0.02(+0.23%) |
Nov 11, 2020 | 8.990 | 8.990 | 8.520 | 8.770 | 438,378 | -0.08(-0.90%) |
Nov 10, 2020 | 8.470 | 8.980 | 8.280 | 8.850 | 568,442 | +0.46(+5.48%) |
Nov 09, 2020 | 7.800 | 8.650 | 7.800 | 8.390 | 596,129 | +0.61(+7.84%) |
Nov 06, 2020 | 7.910 | 7.989 | 7.480 | 7.780 | 1,146,400 | -0.69(-8.15%) |
Nov 05, 2020 | 8.850 | 8.930 | 8.300 | 8.470 | 496,066 | -0.27(-3.09%) |
Nov 04, 2020 | 7.910 | 8.920 | 7.860 | 8.740 | 639,974 | +0.81(+10.21%) |
Nov 03, 2020 | 7.750 | 8.060 | 7.620 | 7.930 | 604,993 | +0.15(+1.93%) |
Nov 02, 2020 | 8.380 | 8.500 | 7.610 | 7.780 | 800,073 | -0.59(-7.05%) |
Oct 30, 2020 | 9.070 | 9.070 | 8.290 | 8.370 | 658,300 | -0.73(-8.02%) |
Oct 29, 2020 | 9.140 | 9.230 | 8.910 | 9.100 | 358,060 | -0.01(-0.11%) |
Oct 28, 2020 | 9.380 | 9.400 | 9.070 | 9.110 | 449,290 | -0.39(-4.11%) |
Oct 27, 2020 | 9.240 | 9.710 | 9.210 | 9.500 | 459,430 | -0.02(-0.21%) |
Oct 26, 2020 | 9.440 | 9.570 | 9.285 | 9.520 | 313,152 | +0.02(+0.21%) |
Oct 23, 2020 | 9.540 | 9.570 | 9.350 | 9.500 | 344,400 | +0.02(+0.21%) |
Oct 22, 2020 | 9.390 | 9.560 | 9.330 | 9.480 | 524,902 | +0.12(+1.28%) |
Oct 21, 2020 | 9.420 | 9.550 | 9.310 | 9.360 | 476,805 | -0.09(-0.95%) |
Oct 20, 2020 | 9.850 | 9.910 | 9.410 | 9.450 | 856,787 | -0.29(-3.03%) |
Oct 19, 2020 | 9.870 | 10.02 | 9.650 | 9.745 | 384,485 | -0.08(-0.81%) |
Oct 16, 2020 | 9.790 | 10.26 | 9.745 | 9.825 | 489,900 | +0.04(+0.36%) |
Oct 15, 2020 | 9.600 | 9.910 | 9.400 | 9.790 | 683,835 | +0.07(+0.72%) |
Oct 14, 2020 | 9.890 | 10.08 | 9.680 | 9.720 | 648,033 | -0.10(-1.02%) |
Oct 13, 2020 | 9.700 | 10.14 | 9.650 | 9.820 | 745,844 | +0.04(+0.41%) |
Oct 12, 2020 | 9.960 | 10.14 | 9.700 | 9.780 | 720,729 | -0.23(-2.30%) |
Oct 09, 2020 | 10.53 | 10.63 | 9.900 | 10.01 | 618,100 | -0.38(-3.66%) |
Oct 08, 2020 | 10.44 | 10.47 | 10.07 | 10.39 | 374,099 | +0.07(+0.68%) |
Oct 07, 2020 | 10.28 | 10.42 | 10.08 | 10.32 | 541,044 | +0.10(+0.98%) |
Oct 06, 2020 | 10.30 | 10.61 | 10.10 | 10.22 | 621,979 | +0.10(+0.99%) |
Oct 05, 2020 | 10.05 | 10.25 | 9.900 | 10.12 | 511,030 | +0.21(+2.12%) |
Oct 02, 2020 | 10.07 | 10.39 | 9.890 | 9.910 | 412,500 | -0.31(-3.03%) |
Oct 01, 2020 | 10.18 | 10.32 | 10.07 | 10.22 | 412,119 | +0.13(+1.29%) |
Sep 30, 2020 | 10.07 | 10.43 | 9.980 | 10.09 | 443,925 | +0.04(+0.40%) |
Sep 29, 2020 | 10.08 | 10.24 | 9.820 | 10.05 | 751,838 | +0.02(+0.20%) |
Sep 28, 2020 | 9.830 | 10.08 | 9.745 | 10.03 | 529,715 | +0.23(+2.35%) |
Sep 25, 2020 | 9.620 | 9.840 | 9.550 | 9.800 | 505,500 | +0.18(+1.87%) |
Sep 24, 2020 | 9.610 | 9.820 | 9.430 | 9.620 | 495,876 | -0.07(-0.72%) |
Sep 23, 2020 | 10.22 | 10.32 | 9.680 | 9.690 | 480,465 | -0.49(-4.81%) |
Sep 22, 2020 | 9.970 | 10.31 | 9.760 | 10.18 | 528,476 | +0.28(+2.78%) |
Sep 21, 2020 | 10.16 | 10.17 | 9.710 | 9.905 | 621,738 | -0.46(-4.39%) |
Sep 18, 2020 | 10.20 | 10.39 | 9.820 | 10.36 | 1,298,700 | +0.27(+2.68%) |
Sep 17, 2020 | 10.00 | 10.32 | 9.910 | 10.09 | 477,679 | +0.06(+0.60%) |
Sep 16, 2020 | 10.06 | 10.26 | 9.940 | 10.03 | 716,780 | +0.04(+0.40%) |
Sep 15, 2020 | 10.40 | 10.50 | 9.930 | 9.990 | 871,881 | -0.27(-2.63%) |
Sep 14, 2020 | 9.670 | 10.28 | 9.670 | 10.26 | 1,190,805 | +0.76(+8.00%) |
Sep 11, 2020 | 9.830 | 9.850 | 9.240 | 9.500 | 539,600 | -0.23(-2.36%) |
Sep 10, 2020 | 9.820 | 10.12 | 9.630 | 9.730 | 689,866 | -0.06(-0.61%) |
Sep 09, 2020 | 9.790 | 9.900 | 9.610 | 9.790 | 466,932 | +0.14(+1.45%) |
Sep 08, 2020 | 9.460 | 9.760 | 9.270 | 9.650 | 391,731 | +0.02(+0.21%) |
Sep 04, 2020 | 9.670 | 9.830 | 9.040 | 9.630 | 729,500 | -0.04(-0.41%) |
Sep 03, 2020 | 9.870 | 10.08 | 9.660 | 9.670 | 529,572 | -0.20(-2.03%) |
Sep 02, 2020 | 9.760 | 10.01 | 9.690 | 9.870 | 580,871 | +0.07(+0.71%) |