Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.37 | 10.44 | 9.830 | 10.26 | 66,059 | -0.30(-2.84%) |
Nov 27, 2020 | 10.68 | 10.68 | 10.05 | 10.56 | 18,700 | -0.22(-2.04%) |
Nov 25, 2020 | 10.75 | 10.90 | 10.64 | 10.78 | 5,700 | -0.18(-1.64%) |
Nov 24, 2020 | 11.13 | 11.32 | 10.80 | 10.96 | 11,004 | -0.05(-0.45%) |
Nov 23, 2020 | 11.00 | 11.14 | 10.54 | 11.01 | 15,516 | +0.03(+0.27%) |
Nov 20, 2020 | 10.96 | 11.00 | 10.90 | 10.98 | 20,700 | +0.15(+1.39%) |
Nov 19, 2020 | 10.96 | 10.99 | 10.55 | 10.83 | 8,302 | +0.02(+0.19%) |
Nov 18, 2020 | 11.40 | 11.54 | 10.81 | 10.81 | 25,479 | -0.68(-5.92%) |
Nov 17, 2020 | 11.17 | 11.51 | 11.17 | 11.49 | 22,561 | +0.25(+2.22%) |
Nov 16, 2020 | 11.72 | 12.03 | 10.90 | 11.24 | 67,340 | -0.30(-2.60%) |
Nov 13, 2020 | 11.50 | 12.21 | 11.38 | 11.54 | 68,200 | +0.09(+0.79%) |
Nov 12, 2020 | 10.25 | 11.84 | 10.20 | 11.45 | 121,952 | +1.41(+14.04%) |
Nov 11, 2020 | 10.07 | 10.15 | 10.01 | 10.04 | 3,327 | +0.15(+1.52%) |
Nov 10, 2020 | 9.880 | 10.05 | 9.760 | 9.890 | 10,696 | -0.11(-1.10%) |
Nov 09, 2020 | 8.850 | 10.00 | 8.850 | 10.00 | 41,529 | +1.30(+14.94%) |
Nov 06, 2020 | 8.500 | 8.726 | 8.160 | 8.700 | 900 | +0.18(+2.11%) |
Nov 05, 2020 | 8.650 | 8.750 | 8.500 | 8.520 | 27,412 | -0.13(-1.56%) |
Nov 04, 2020 | 8.500 | 8.750 | 8.500 | 8.655 | 4,111 | +0.08(+0.99%) |
Nov 03, 2020 | 8.540 | 8.610 | 8.500 | 8.570 | 18,531 | -0.03(-0.35%) |
Nov 02, 2020 | 8.580 | 8.975 | 8.350 | 8.600 | 20,926 | +0.13(+1.53%) |
Oct 30, 2020 | 8.310 | 8.720 | 8.150 | 8.470 | 17,400 | +0.04(+0.47%) |
Oct 29, 2020 | 8.250 | 8.490 | 8.250 | 8.430 | 7,511 | +0.23(+2.80%) |
Oct 28, 2020 | 8.160 | 8.440 | 8.100 | 8.200 | 23,860 | -0.12(-1.44%) |
Oct 27, 2020 | 8.720 | 8.800 | 8.100 | 8.320 | 18,700 | -0.43(-4.91%) |
Oct 26, 2020 | 8.710 | 8.800 | 8.625 | 8.750 | 38,736 | -0.11(-1.24%) |
Oct 23, 2020 | 8.680 | 8.860 | 8.680 | 8.860 | 3,500 | +0.16(+1.84%) |
Oct 22, 2020 | 8.420 | 8.700 | 8.420 | 8.700 | 6,161 | +0.30(+3.63%) |
Oct 21, 2020 | 8.405 | 8.610 | 8.395 | 8.395 | 774 | -0.29(-3.39%) |
Oct 20, 2020 | 8.830 | 8.830 | 8.480 | 8.690 | 8,598 | -0.17(-1.92%) |
Oct 19, 2020 | 9.030 | 9.030 | 8.830 | 8.860 | 5,654 | -0.04(-0.45%) |
Oct 16, 2020 | 8.770 | 9.010 | 8.595 | 8.900 | 12,500 | +0.21(+2.42%) |
Oct 15, 2020 | 8.460 | 9.010 | 8.460 | 8.690 | 31,892 | +0.04(+0.46%) |
Oct 14, 2020 | 8.348 | 8.800 | 8.348 | 8.650 | 5,667 | +0.03(+0.35%) |
Oct 13, 2020 | 8.830 | 8.890 | 8.350 | 8.620 | 25,003 | -0.24(-2.71%) |
Oct 12, 2020 | 8.890 | 8.890 | 8.400 | 8.860 | 10,103 | -0.07(-0.78%) |
Oct 09, 2020 | 9.130 | 9.210 | 8.900 | 8.930 | 22,200 | -0.09(-1.00%) |
Oct 08, 2020 | 9.180 | 9.290 | 9.020 | 9.020 | 8,622 | -0.11(-1.20%) |
Oct 07, 2020 | 9.130 | 9.290 | 9.110 | 9.130 | 3,504 | -0.09(-0.98%) |
Oct 06, 2020 | 9.220 | 9.540 | 9.200 | 9.220 | 2,020 | +0.02(+0.22%) |
Oct 05, 2020 | 9.495 | 9.495 | 9.200 | 9.200 | 5,059 | -0.12(-1.34%) |
Oct 02, 2020 | 9.345 | 9.450 | 9.325 | 9.325 | 2,000 | -0.04(-0.48%) |
Oct 01, 2020 | 9.470 | 9.470 | 9.210 | 9.370 | 2,885 | +0.16(+1.74%) |
Sep 30, 2020 | 9.400 | 9.500 | 9.210 | 9.210 | 1,489 | -0.26(-2.80%) |
Sep 29, 2020 | 9.620 | 9.620 | 9.400 | 9.475 | 2,881 | +0.15(+1.66%) |
Sep 28, 2020 | 9.710 | 9.710 | 9.270 | 9.320 | 4,832 | -0.18(-1.89%) |
Sep 25, 2020 | 9.220 | 9.500 | 9.220 | 9.500 | 7,400 | +0.10(+1.06%) |
Sep 24, 2020 | 9.500 | 9.830 | 9.000 | 9.400 | 37,192 | -0.14(-1.47%) |
Sep 23, 2020 | 9.760 | 9.880 | 9.500 | 9.540 | 6,711 | -0.35(-3.54%) |
Sep 22, 2020 | 10.00 | 10.02 | 9.330 | 9.890 | 13,292 | -0.10(-1.00%) |
Sep 21, 2020 | 9.860 | 10.00 | 9.500 | 9.990 | 13,324 | +0.18(+1.83%) |
Sep 18, 2020 | 9.290 | 9.811 | 9.240 | 9.810 | 24,500 | +0.63(+6.86%) |
Sep 17, 2020 | 9.160 | 9.250 | 8.990 | 9.180 | 19,483 | -0.07(-0.76%) |
Sep 16, 2020 | 8.870 | 9.250 | 8.750 | 9.250 | 16,151 | +0.30(+3.35%) |
Sep 15, 2020 | 9.250 | 9.250 | 8.800 | 8.950 | 10,143 | -0.18(-1.97%) |
Sep 14, 2020 | 9.250 | 9.250 | 9.000 | 9.130 | 22,974 | -0.11(-1.19%) |
Sep 11, 2020 | 9.330 | 9.330 | 9.081 | 9.240 | 6,500 | -0.06(-0.65%) |
Sep 10, 2020 | 9.820 | 9.820 | 9.200 | 9.300 | 45,959 | -0.41(-4.22%) |
Sep 09, 2020 | 10.17 | 10.17 | 9.650 | 9.710 | 11,274 | -0.18(-1.82%) |
Sep 08, 2020 | 9.660 | 10.25 | 9.100 | 9.890 | 18,578 | +0.00(+0.00%) |
Sep 04, 2020 | 10.20 | 10.20 | 8.990 | 9.890 | 34,000 | -0.29(-2.85%) |
Sep 03, 2020 | 10.25 | 10.25 | 10.00 | 10.18 | 7,201 | -0.07(-0.69%) |
Sep 02, 2020 | 10.49 | 10.49 | 10.20 | 10.25 | 5,106 | -0.18(-1.72%) |