Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.710 | 9.930 | 9.430 | 9.930 | 2,411,463 | +0.37(+3.87%) |
Nov 27, 2020 | 9.440 | 9.720 | 9.410 | 9.560 | 1,208,500 | +0.20(+2.14%) |
Nov 25, 2020 | 9.150 | 9.426 | 9.150 | 9.360 | 1,511,800 | +0.17(+1.85%) |
Nov 24, 2020 | 9.200 | 9.280 | 8.910 | 9.190 | 2,674,250 | +0.07(+0.77%) |
Nov 23, 2020 | 9.410 | 9.480 | 9.060 | 9.120 | 2,125,003 | -0.29(-3.08%) |
Nov 20, 2020 | 9.430 | 9.520 | 9.340 | 9.410 | 1,077,000 | -0.08(-0.84%) |
Nov 19, 2020 | 9.400 | 9.510 | 9.270 | 9.490 | 1,268,963 | +0.15(+1.61%) |
Nov 18, 2020 | 9.570 | 9.600 | 9.260 | 9.340 | 1,661,166 | -0.17(-1.79%) |
Nov 17, 2020 | 9.700 | 9.840 | 9.370 | 9.510 | 1,582,335 | -0.22(-2.26%) |
Nov 16, 2020 | 9.450 | 9.960 | 9.200 | 9.730 | 2,824,133 | +0.41(+4.40%) |
Nov 13, 2020 | 9.350 | 9.490 | 9.174 | 9.320 | 1,431,300 | -0.05(-0.53%) |
Nov 12, 2020 | 9.040 | 9.690 | 8.930 | 9.370 | 2,234,389 | +0.20(+2.18%) |
Nov 11, 2020 | 8.580 | 9.180 | 8.500 | 9.170 | 2,225,963 | +0.72(+8.52%) |
Nov 10, 2020 | 8.810 | 8.880 | 8.270 | 8.450 | 2,594,268 | -0.30(-3.43%) |
Nov 09, 2020 | 9.550 | 9.660 | 8.570 | 8.750 | 4,331,542 | -0.64(-6.82%) |
Nov 06, 2020 | 10.55 | 10.55 | 9.050 | 9.390 | 5,111,300 | -0.01(-0.11%) |
Nov 05, 2020 | 9.070 | 9.500 | 8.960 | 9.400 | 3,831,550 | +0.52(+5.86%) |
Nov 04, 2020 | 9.100 | 9.310 | 8.760 | 8.880 | 1,746,545 | -0.11(-1.22%) |
Nov 03, 2020 | 8.540 | 9.090 | 8.490 | 8.990 | 2,027,232 | +0.61(+7.28%) |
Nov 02, 2020 | 8.890 | 8.890 | 8.290 | 8.380 | 2,479,073 | -0.32(-3.68%) |
Oct 30, 2020 | 9.150 | 9.190 | 8.640 | 8.700 | 1,715,500 | -0.43(-4.71%) |
Oct 29, 2020 | 9.150 | 9.260 | 8.950 | 9.130 | 1,014,935 | +0.00(+0.00%) |
Oct 28, 2020 | 9.140 | 9.260 | 8.860 | 9.130 | 1,916,486 | -0.18(-1.93%) |
Oct 27, 2020 | 9.480 | 9.670 | 9.270 | 9.310 | 1,156,915 | -0.16(-1.69%) |
Oct 26, 2020 | 9.730 | 9.880 | 9.300 | 9.470 | 1,839,061 | -0.29(-2.97%) |
Oct 23, 2020 | 9.880 | 9.900 | 9.620 | 9.760 | 1,226,100 | -0.08(-0.81%) |
Oct 22, 2020 | 9.900 | 9.970 | 9.740 | 9.840 | 1,497,493 | -0.04(-0.40%) |
Oct 21, 2020 | 10.11 | 10.19 | 9.870 | 9.880 | 1,464,553 | -0.17(-1.69%) |
Oct 20, 2020 | 10.16 | 10.29 | 10.05 | 10.05 | 1,086,781 | -0.08(-0.79%) |
Oct 19, 2020 | 10.19 | 10.32 | 10.09 | 10.13 | 1,009,775 | +0.04(+0.40%) |
Oct 16, 2020 | 10.42 | 10.43 | 10.06 | 10.09 | 1,038,300 | -0.28(-2.70%) |
Oct 15, 2020 | 10.10 | 10.39 | 9.960 | 10.37 | 996,811 | +0.09(+0.88%) |
Oct 14, 2020 | 10.31 | 10.45 | 10.14 | 10.28 | 1,420,531 | +0.02(+0.19%) |
Oct 13, 2020 | 10.30 | 10.36 | 10.04 | 10.26 | 1,335,252 | -0.10(-0.97%) |
Oct 12, 2020 | 10.43 | 10.50 | 10.26 | 10.36 | 1,355,571 | +0.06(+0.58%) |
Oct 09, 2020 | 10.15 | 10.60 | 10.12 | 10.30 | 2,161,000 | +0.19(+1.88%) |
Oct 08, 2020 | 10.16 | 10.29 | 9.970 | 10.11 | 1,544,218 | +0.01(+0.10%) |
Oct 07, 2020 | 10.26 | 10.35 | 10.00 | 10.10 | 1,763,364 | -0.06(-0.59%) |
Oct 06, 2020 | 10.06 | 10.46 | 9.950 | 10.16 | 1,688,376 | +0.10(+0.99%) |
Oct 05, 2020 | 10.20 | 10.24 | 9.890 | 10.06 | 2,368,189 | -0.05(-0.49%) |
Oct 02, 2020 | 10.05 | 10.36 | 10.02 | 10.11 | 1,481,000 | -0.21(-2.03%) |
Oct 01, 2020 | 10.32 | 10.36 | 10.07 | 10.32 | 1,961,771 | +0.00(+0.00%) |
Sep 30, 2020 | 10.38 | 10.51 | 10.22 | 10.32 | 1,878,392 | -0.10(-0.96%) |
Sep 29, 2020 | 10.60 | 10.70 | 10.40 | 10.42 | 2,117,552 | -0.25(-2.34%) |
Sep 28, 2020 | 11.21 | 11.28 | 10.40 | 10.67 | 3,448,093 | -0.45(-4.05%) |
Sep 25, 2020 | 10.65 | 11.15 | 10.63 | 11.12 | 1,570,100 | +0.52(+4.91%) |
Sep 24, 2020 | 10.59 | 10.89 | 10.50 | 10.60 | 1,299,393 | -0.08(-0.75%) |
Sep 23, 2020 | 11.16 | 11.24 | 10.59 | 10.68 | 2,456,846 | -0.49(-4.39%) |
Sep 22, 2020 | 11.12 | 11.54 | 10.94 | 11.17 | 1,744,341 | +0.13(+1.18%) |
Sep 21, 2020 | 10.99 | 11.22 | 10.83 | 11.04 | 1,581,043 | -0.25(-2.21%) |
Sep 18, 2020 | 10.91 | 11.42 | 10.83 | 11.29 | 2,835,200 | +0.54(+5.02%) |
Sep 17, 2020 | 10.73 | 10.80 | 10.47 | 10.75 | 1,467,813 | -0.18(-1.65%) |
Sep 16, 2020 | 10.98 | 11.07 | 10.83 | 10.93 | 1,442,629 | -0.05(-0.46%) |
Sep 15, 2020 | 11.22 | 11.26 | 10.91 | 10.98 | 1,378,228 | -0.10(-0.90%) |
Sep 14, 2020 | 11.07 | 11.22 | 10.97 | 11.08 | 1,369,880 | +0.15(+1.37%) |
Sep 11, 2020 | 10.86 | 11.07 | 10.70 | 10.93 | 1,583,700 | +0.13(+1.20%) |
Sep 10, 2020 | 11.01 | 11.36 | 10.68 | 10.80 | 1,920,267 | +0.00(+0.00%) |
Sep 09, 2020 | 10.54 | 10.99 | 10.41 | 10.80 | 2,210,878 | +0.54(+5.26%) |
Sep 08, 2020 | 10.37 | 10.55 | 10.10 | 10.26 | 1,940,705 | -0.40(-3.75%) |
Sep 04, 2020 | 11.05 | 11.15 | 9.654 | 10.66 | 4,596,800 | -0.50(-4.48%) |
Sep 03, 2020 | 11.35 | 11.39 | 10.80 | 11.16 | 3,244,895 | -0.52(-4.45%) |
Sep 02, 2020 | 11.53 | 11.70 | 11.12 | 11.68 | 2,034,896 | +0.27(+2.37%) |