Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 8.330 | 8.440 | 8.000 | 8.360 | 172,532 | +0.14(+1.70%) |
Nov 27, 2020 | 8.550 | 8.670 | 8.160 | 8.220 | 174,900 | -0.39(-4.53%) |
Nov 25, 2020 | 8.470 | 8.820 | 8.250 | 8.610 | 162,900 | +0.16(+1.89%) |
Nov 24, 2020 | 8.180 | 8.590 | 7.900 | 8.450 | 380,438 | +0.45(+5.62%) |
Nov 23, 2020 | 7.930 | 8.160 | 7.730 | 8.000 | 297,185 | +0.13(+1.65%) |
Nov 20, 2020 | 7.460 | 8.100 | 7.451 | 7.870 | 413,400 | +0.31(+4.10%) |
Nov 19, 2020 | 7.190 | 7.560 | 7.110 | 7.560 | 410,567 | +0.42(+5.88%) |
Nov 18, 2020 | 7.140 | 7.430 | 7.060 | 7.140 | 223,920 | +0.08(+1.13%) |
Nov 17, 2020 | 6.740 | 7.150 | 6.700 | 7.060 | 181,995 | +0.31(+4.59%) |
Nov 16, 2020 | 6.850 | 6.960 | 6.620 | 6.750 | 99,911 | -0.01(-0.15%) |
Nov 13, 2020 | 6.870 | 7.100 | 6.760 | 6.760 | 123,500 | -0.01(-0.15%) |
Nov 12, 2020 | 6.830 | 6.950 | 6.560 | 6.770 | 136,132 | -0.06(-0.88%) |
Nov 11, 2020 | 6.520 | 6.970 | 6.500 | 6.830 | 202,943 | +0.31(+4.75%) |
Nov 10, 2020 | 6.550 | 6.600 | 6.320 | 6.520 | 189,116 | -0.04(-0.61%) |
Nov 09, 2020 | 6.440 | 6.710 | 6.390 | 6.560 | 220,326 | +0.19(+2.98%) |
Nov 06, 2020 | 6.430 | 6.560 | 6.280 | 6.370 | 142,800 | -0.11(-1.70%) |
Nov 05, 2020 | 6.120 | 6.510 | 6.110 | 6.480 | 223,006 | +0.40(+6.58%) |
Nov 04, 2020 | 6.460 | 6.850 | 5.830 | 6.080 | 743,905 | -0.61(-9.12%) |
Nov 03, 2020 | 6.350 | 6.720 | 6.350 | 6.690 | 308,743 | +0.44(+7.04%) |
Nov 02, 2020 | 6.130 | 6.530 | 6.060 | 6.250 | 306,051 | +0.21(+3.48%) |
Oct 30, 2020 | 5.760 | 6.280 | 5.760 | 6.040 | 324,300 | +0.19(+3.25%) |
Oct 29, 2020 | 6.130 | 6.150 | 5.700 | 5.850 | 533,731 | -0.34(-5.49%) |
Oct 28, 2020 | 6.610 | 6.640 | 6.190 | 6.190 | 453,642 | -0.53(-7.89%) |
Oct 27, 2020 | 6.850 | 6.940 | 6.520 | 6.720 | 286,972 | -0.07(-1.03%) |
Oct 26, 2020 | 7.280 | 7.330 | 6.550 | 6.790 | 434,704 | -0.46(-6.34%) |
Oct 23, 2020 | 6.520 | 7.330 | 6.470 | 7.250 | 920,800 | +0.79(+12.23%) |
Oct 22, 2020 | 6.490 | 6.680 | 6.270 | 6.460 | 361,714 | +0.01(+0.16%) |
Oct 21, 2020 | 6.700 | 6.800 | 6.350 | 6.450 | 497,384 | -0.33(-4.87%) |
Oct 20, 2020 | 6.950 | 7.070 | 6.370 | 6.780 | 1,023,873 | -0.14(-2.02%) |
Oct 19, 2020 | 7.500 | 7.520 | 6.860 | 6.920 | 1,182,083 | -0.92(-11.79%) |
Oct 16, 2020 | 7.630 | 8.100 | 7.240 | 7.845 | 1,799,500 | +0.21(+2.82%) |
Oct 15, 2020 | 7.400 | 7.780 | 7.250 | 7.630 | 1,233,044 | +0.08(+1.06%) |
Oct 14, 2020 | 7.530 | 7.790 | 6.770 | 7.550 | 3,694,500 | -0.28(-3.58%) |
Oct 13, 2020 | 7.750 | 8.690 | 7.110 | 7.830 | 5,753,125 | -3.78(-32.56%) |
Oct 12, 2020 | 12.35 | 12.70 | 11.56 | 11.61 | 90,899 | -0.64(-5.22%) |
Oct 09, 2020 | 12.37 | 12.69 | 12.04 | 12.25 | 90,800 | -0.15(-1.21%) |
Oct 08, 2020 | 13.07 | 13.42 | 12.32 | 12.40 | 112,595 | -1.09(-8.08%) |
Oct 07, 2020 | 13.04 | 13.80 | 13.04 | 13.49 | 107,659 | +0.45(+3.45%) |
Oct 06, 2020 | 13.43 | 13.55 | 13.04 | 13.04 | 44,969 | -0.33(-2.47%) |
Oct 05, 2020 | 13.41 | 13.89 | 13.33 | 13.37 | 49,398 | +0.09(+0.68%) |
Oct 02, 2020 | 13.35 | 13.88 | 13.28 | 13.28 | 37,200 | -0.24(-1.78%) |
Oct 01, 2020 | 13.74 | 13.78 | 13.48 | 13.52 | 81,156 | -0.14(-1.02%) |
Sep 30, 2020 | 12.86 | 13.69 | 12.73 | 13.66 | 108,409 | +0.81(+6.30%) |
Sep 29, 2020 | 12.67 | 12.96 | 12.42 | 12.85 | 41,102 | +0.15(+1.18%) |
Sep 28, 2020 | 12.41 | 13.18 | 12.34 | 12.70 | 66,389 | +0.35(+2.83%) |
Sep 25, 2020 | 12.20 | 12.50 | 12.17 | 12.35 | 109,400 | +0.20(+1.65%) |
Sep 24, 2020 | 12.61 | 12.69 | 12.12 | 12.15 | 172,938 | -0.49(-3.88%) |
Sep 23, 2020 | 12.70 | 13.00 | 12.57 | 12.64 | 130,766 | -0.17(-1.33%) |
Sep 22, 2020 | 12.80 | 12.98 | 12.74 | 12.81 | 116,421 | +0.00(+0.00%) |
Sep 21, 2020 | 12.73 | 13.15 | 12.06 | 12.81 | 163,159 | -0.19(-1.46%) |
Sep 18, 2020 | 13.47 | 13.75 | 13.00 | 13.00 | 251,000 | -0.61(-4.48%) |
Sep 17, 2020 | 13.80 | 13.80 | 13.53 | 13.61 | 49,156 | -0.16(-1.16%) |
Sep 16, 2020 | 13.61 | 13.96 | 13.61 | 13.77 | 82,721 | +0.24(+1.77%) |
Sep 15, 2020 | 13.01 | 13.62 | 13.00 | 13.53 | 132,476 | +0.21(+1.58%) |
Sep 14, 2020 | 12.81 | 13.54 | 12.51 | 13.32 | 92,660 | +0.59(+4.63%) |
Sep 11, 2020 | 12.95 | 13.21 | 12.45 | 12.73 | 93,300 | -0.25(-1.93%) |
Sep 10, 2020 | 12.69 | 13.54 | 12.57 | 12.98 | 344,004 | +0.52(+4.17%) |
Sep 09, 2020 | 11.69 | 12.63 | 11.62 | 12.46 | 85,085 | +0.89(+7.69%) |
Sep 08, 2020 | 10.93 | 11.57 | 10.89 | 11.57 | 47,282 | +0.64(+5.86%) |
Sep 04, 2020 | 11.07 | 11.25 | 10.84 | 10.93 | 65,600 | -0.04(-0.36%) |
Sep 03, 2020 | 10.91 | 11.30 | 10.91 | 10.97 | 49,988 | +0.00(+0.00%) |
Sep 02, 2020 | 10.95 | 11.40 | 10.81 | 10.97 | 50,784 | -0.02(-0.18%) |