Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.45 | 10.81 | 9.914 | 9.933 | 2,906,269 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,330 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,328,688 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,537 | +1.01(+9.69%) |
Nov 23, 2020 | 9.611 | 10.52 | 9.426 | 10.37 | 4,716,818 | +1.06(+11.43%) |
Nov 20, 2020 | 9.104 | 9.357 | 8.957 | 9.309 | 2,215,843 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.231 | 8.694 | 9.192 | 2,126,447 | +0.32(+3.63%) |
Nov 18, 2020 | 9.006 | 9.592 | 8.860 | 8.870 | 3,198,525 | +0.00(+0.00%) |
Nov 17, 2020 | 8.343 | 9.026 | 8.226 | 8.870 | 2,740,847 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.216 | 8.596 | 2,901,899 | +0.63(+7.97%) |
Nov 13, 2020 | 7.445 | 8.079 | 7.416 | 7.962 | 5,904,201 | +0.56(+7.51%) |
Nov 12, 2020 | 7.738 | 7.855 | 7.318 | 7.406 | 3,192,169 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.738 | 7.943 | 2,925,193 | -0.33(-4.01%) |
Nov 10, 2020 | 8.372 | 8.372 | 7.552 | 8.274 | 3,617,149 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.084 | 8.118 | 7,689,132 | +1.80(+28.40%) |
Nov 06, 2020 | 7.123 | 7.167 | 6.313 | 6.323 | 3,783,362 | -0.68(-9.75%) |
Nov 05, 2020 | 6.762 | 7.367 | 6.723 | 7.006 | 4,081,974 | +0.24(+3.61%) |
Nov 04, 2020 | 7.250 | 7.299 | 6.703 | 6.762 | 5,871,609 | -0.37(-5.20%) |
Nov 03, 2020 | 7.338 | 7.708 | 7.045 | 7.133 | 5,054,722 | +0.10(+1.39%) |
Nov 02, 2020 | 6.928 | 7.211 | 6.596 | 7.035 | 4,282,897 | +0.14(+1.98%) |
Oct 30, 2020 | 6.645 | 6.947 | 6.528 | 6.899 | 3,165,783 | +0.16(+2.32%) |
Oct 29, 2020 | 6.537 | 6.879 | 6.137 | 6.742 | 4,863,286 | -0.05(-0.72%) |
Oct 28, 2020 | 7.640 | 7.767 | 6.577 | 6.791 | 7,849,697 | -1.17(-14.71%) |
Oct 27, 2020 | 7.923 | 8.055 | 7.845 | 7.962 | 2,367,181 | -0.02(-0.24%) |
Oct 26, 2020 | 8.528 | 8.528 | 7.904 | 7.982 | 2,766,357 | -0.79(-9.01%) |
Oct 23, 2020 | 8.752 | 8.928 | 8.523 | 8.772 | 1,682,610 | +0.12(+1.35%) |
Oct 22, 2020 | 8.255 | 8.704 | 8.162 | 8.655 | 3,486,993 | +0.47(+5.72%) |
Oct 21, 2020 | 8.216 | 8.440 | 8.030 | 8.187 | 2,660,186 | -0.18(-2.10%) |
Oct 20, 2020 | 8.050 | 8.567 | 7.933 | 8.362 | 2,765,712 | +0.40(+5.02%) |
Oct 19, 2020 | 8.450 | 8.548 | 7.962 | 7.962 | 2,490,980 | -0.42(-5.01%) |
Oct 16, 2020 | 8.733 | 8.850 | 8.382 | 8.382 | 1,630,342 | -0.46(-5.19%) |
Oct 15, 2020 | 8.479 | 8.870 | 8.235 | 8.840 | 2,395,933 | +0.12(+1.34%) |
Oct 14, 2020 | 8.655 | 9.172 | 8.528 | 8.723 | 3,872,684 | +0.17(+1.94%) |
Oct 13, 2020 | 8.713 | 8.840 | 8.450 | 8.557 | 1,675,188 | -0.18(-2.01%) |
Oct 12, 2020 | 8.811 | 8.826 | 8.396 | 8.733 | 1,917,075 | -0.19(-2.08%) |
Oct 09, 2020 | 9.221 | 9.328 | 8.840 | 8.918 | 2,348,050 | -0.25(-2.77%) |
Oct 08, 2020 | 8.635 | 9.172 | 8.469 | 9.172 | 2,539,410 | +0.65(+7.67%) |
Oct 07, 2020 | 8.235 | 8.567 | 8.099 | 8.518 | 2,410,643 | +0.40(+4.93%) |
Oct 06, 2020 | 8.782 | 8.977 | 8.108 | 8.118 | 2,508,000 | -0.47(-5.45%) |
Oct 05, 2020 | 8.313 | 8.645 | 8.255 | 8.587 | 2,615,096 | +0.50(+6.15%) |
Oct 02, 2020 | 7.552 | 8.216 | 7.552 | 8.089 | 3,235,371 | +0.19(+2.35%) |
Oct 01, 2020 | 7.874 | 7.991 | 7.630 | 7.904 | 3,083,838 | -0.16(-1.94%) |
Sep 30, 2020 | 8.128 | 8.455 | 8.006 | 8.060 | 2,673,197 | -0.08(-0.96%) |
Sep 29, 2020 | 8.333 | 8.362 | 7.679 | 8.138 | 2,374,025 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.528 | 7.962 | 8.372 | 2,730,640 | +0.49(+6.19%) |
Sep 25, 2020 | 7.738 | 7.943 | 7.523 | 7.884 | 3,921,205 | +0.00(+0.00%) |
Sep 24, 2020 | 7.806 | 8.138 | 7.650 | 7.884 | 2,379,678 | +0.01(+0.12%) |
Sep 23, 2020 | 8.665 | 8.684 | 7.874 | 7.874 | 2,582,833 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.182 | 8.489 | 8.606 | 2,657,980 | +0.27(+3.28%) |
Sep 21, 2020 | 8.284 | 8.391 | 7.796 | 8.333 | 3,075,334 | -0.30(-3.50%) |
Sep 18, 2020 | 8.821 | 8.899 | 8.372 | 8.635 | 4,672,938 | -0.17(-1.88%) |
Sep 17, 2020 | 8.626 | 8.860 | 8.401 | 8.801 | 2,843,928 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.831 | 3,035,613 | +0.37(+4.38%) |
Sep 15, 2020 | 8.460 | 8.704 | 8.260 | 8.460 | 2,143,870 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.450 | 7.786 | 8.323 | 2,326,135 | +0.51(+6.49%) |
Sep 11, 2020 | 8.011 | 8.167 | 7.674 | 7.816 | 2,042,027 | -0.16(-1.96%) |
Sep 10, 2020 | 8.831 | 8.870 | 7.962 | 7.972 | 2,961,814 | -0.95(-10.61%) |
Sep 09, 2020 | 8.772 | 8.996 | 8.508 | 8.918 | 1,577,162 | +0.39(+4.58%) |
Sep 08, 2020 | 8.889 | 8.928 | 8.341 | 8.528 | 2,258,508 | -0.75(-8.10%) |
Sep 04, 2020 | 9.338 | 9.499 | 8.977 | 9.279 | 1,810,410 | +0.11(+1.17%) |
Sep 03, 2020 | 9.016 | 9.474 | 8.977 | 9.172 | 2,487,894 | +0.06(+0.64%) |
Sep 02, 2020 | 9.816 | 9.836 | 9.045 | 9.113 | 5,370,986 | -0.81(-8.16%) |