Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.37 | 12.46 | 11.76 | 11.76 | 1,161,332 | -0.74(-5.94%) |
Nov 27, 2020 | 12.62 | 12.79 | 12.38 | 12.51 | 547,107 | -0.28(-2.18%) |
Nov 25, 2020 | 12.85 | 12.99 | 12.53 | 12.79 | 1,855,093 | -0.35(-2.63%) |
Nov 24, 2020 | 12.64 | 13.22 | 12.54 | 13.13 | 1,959,704 | +0.83(+6.72%) |
Nov 23, 2020 | 12.32 | 12.48 | 12.10 | 12.30 | 1,479,036 | +0.29(+2.39%) |
Nov 20, 2020 | 12.03 | 12.11 | 11.77 | 12.02 | 954,268 | -0.19(-1.52%) |
Nov 19, 2020 | 11.93 | 12.22 | 11.88 | 12.20 | 727,741 | +0.13(+1.12%) |
Nov 18, 2020 | 12.41 | 12.53 | 12.04 | 12.07 | 1,141,173 | -0.31(-2.52%) |
Nov 17, 2020 | 12.08 | 12.47 | 11.88 | 12.38 | 1,094,755 | -0.04(-0.34%) |
Nov 16, 2020 | 12.33 | 12.59 | 12.19 | 12.42 | 1,456,244 | +0.61(+5.14%) |
Nov 13, 2020 | 11.66 | 12.01 | 11.56 | 11.81 | 1,267,341 | +0.39(+3.40%) |
Nov 12, 2020 | 11.22 | 11.51 | 11.08 | 11.43 | 1,833,486 | -0.13(-1.17%) |
Nov 11, 2020 | 11.76 | 11.84 | 11.09 | 11.56 | 1,423,815 | -0.22(-1.86%) |
Nov 10, 2020 | 11.63 | 12.06 | 11.41 | 11.78 | 3,059,565 | +0.35(+3.03%) |
Nov 09, 2020 | 11.09 | 12.02 | 10.96 | 11.43 | 2,623,584 | +1.56(+15.81%) |
Nov 06, 2020 | 10.14 | 10.21 | 9.831 | 9.874 | 991,239 | -0.14(-1.43%) |
Nov 05, 2020 | 9.595 | 10.08 | 9.536 | 10.02 | 1,216,483 | +0.55(+5.79%) |
Nov 04, 2020 | 9.755 | 9.836 | 9.291 | 9.468 | 1,465,201 | -0.79(-7.73%) |
Nov 03, 2020 | 10.24 | 10.41 | 10.10 | 10.26 | 1,376,015 | +0.35(+3.58%) |
Nov 02, 2020 | 9.730 | 9.958 | 9.494 | 9.907 | 1,239,908 | +0.44(+4.63%) |
Oct 30, 2020 | 9.359 | 9.578 | 9.232 | 9.468 | 1,600,795 | +0.10(+1.04%) |
Oct 29, 2020 | 9.170 | 9.464 | 9.045 | 9.371 | 1,242,874 | +0.13(+1.45%) |
Oct 28, 2020 | 9.304 | 9.514 | 9.212 | 9.237 | 1,170,268 | -0.38(-3.92%) |
Oct 27, 2020 | 9.883 | 9.946 | 9.589 | 9.615 | 1,761,146 | -0.30(-3.04%) |
Oct 26, 2020 | 9.950 | 10.05 | 9.715 | 9.916 | 1,910,174 | -0.19(-1.91%) |
Oct 23, 2020 | 10.26 | 10.30 | 9.816 | 10.11 | 1,697,144 | +0.01(+0.08%) |
Oct 22, 2020 | 9.858 | 10.16 | 9.807 | 10.10 | 2,798,582 | +0.30(+3.08%) |
Oct 21, 2020 | 9.640 | 9.900 | 9.388 | 9.799 | 2,027,394 | +0.59(+6.37%) |
Oct 20, 2020 | 9.003 | 9.380 | 8.919 | 9.212 | 2,424,283 | +0.41(+4.67%) |
Oct 19, 2020 | 8.843 | 9.045 | 8.726 | 8.801 | 1,286,818 | +0.06(+0.67%) |
Oct 16, 2020 | 8.801 | 8.910 | 8.634 | 8.743 | 1,488,013 | -0.04(-0.48%) |
Oct 15, 2020 | 8.424 | 8.827 | 8.391 | 8.785 | 1,509,697 | +0.18(+2.14%) |
Oct 14, 2020 | 8.751 | 8.977 | 8.583 | 8.600 | 1,559,164 | -0.18(-2.01%) |
Oct 13, 2020 | 8.743 | 8.885 | 8.701 | 8.776 | 1,707,491 | -0.11(-1.23%) |
Oct 12, 2020 | 8.868 | 8.936 | 8.755 | 8.885 | 826,342 | +0.02(+0.19%) |
Oct 09, 2020 | 9.195 | 9.388 | 8.868 | 8.868 | 1,547,782 | -0.28(-3.02%) |
Oct 08, 2020 | 8.801 | 9.162 | 8.676 | 9.145 | 1,922,589 | +0.40(+4.60%) |
Oct 07, 2020 | 8.483 | 8.860 | 8.441 | 8.743 | 2,167,075 | +0.39(+4.61%) |
Oct 06, 2020 | 8.533 | 8.789 | 8.290 | 8.357 | 2,106,544 | +0.00(+0.00%) |
Oct 05, 2020 | 7.963 | 8.382 | 7.930 | 8.357 | 996,983 | +0.52(+6.63%) |
Oct 02, 2020 | 7.267 | 7.879 | 7.267 | 7.837 | 2,056,233 | +0.37(+4.94%) |
Oct 01, 2020 | 7.234 | 7.477 | 7.108 | 7.469 | 1,666,570 | +0.27(+3.73%) |
Sep 30, 2020 | 7.167 | 7.343 | 7.117 | 7.200 | 1,329,556 | +0.12(+1.66%) |
Sep 29, 2020 | 7.209 | 7.335 | 7.016 | 7.083 | 1,204,804 | -0.18(-2.42%) |
Sep 28, 2020 | 6.974 | 7.326 | 6.966 | 7.259 | 1,217,953 | +0.48(+7.05%) |
Sep 25, 2020 | 6.630 | 6.857 | 6.580 | 6.781 | 1,367,283 | +0.07(+1.00%) |
Sep 24, 2020 | 6.630 | 6.911 | 6.480 | 6.714 | 1,679,909 | +0.07(+1.01%) |
Sep 23, 2020 | 6.815 | 6.999 | 6.647 | 6.647 | 1,579,147 | -0.12(-1.73%) |
Sep 22, 2020 | 6.982 | 7.117 | 6.706 | 6.765 | 1,171,952 | -0.20(-2.89%) |
Sep 21, 2020 | 7.142 | 7.251 | 6.899 | 6.966 | 1,643,762 | -0.50(-6.73%) |
Sep 18, 2020 | 7.410 | 7.502 | 7.276 | 7.469 | 3,284,533 | +0.13(+1.71%) |
Sep 17, 2020 | 7.200 | 7.418 | 7.150 | 7.343 | 1,674,810 | -0.02(-0.23%) |
Sep 16, 2020 | 7.301 | 7.532 | 7.200 | 7.360 | 1,640,972 | +0.03(+0.34%) |
Sep 15, 2020 | 7.536 | 7.561 | 7.284 | 7.335 | 922,134 | -0.18(-2.45%) |
Sep 14, 2020 | 7.368 | 7.628 | 7.242 | 7.519 | 1,469,614 | +0.24(+3.34%) |
Sep 11, 2020 | 7.251 | 7.341 | 7.125 | 7.276 | 1,318,728 | +0.01(+0.12%) |
Sep 10, 2020 | 7.544 | 7.645 | 7.175 | 7.267 | 1,667,549 | -0.21(-2.80%) |
Sep 09, 2020 | 7.712 | 7.787 | 7.410 | 7.477 | 2,089,916 | -0.14(-1.87%) |
Sep 08, 2020 | 8.081 | 8.097 | 7.611 | 7.620 | 1,267,994 | -0.67(-8.09%) |
Sep 04, 2020 | 8.374 | 8.424 | 8.005 | 8.290 | 1,217,086 | +0.25(+3.13%) |
Sep 03, 2020 | 8.106 | 8.424 | 7.955 | 8.039 | 1,675,805 | +0.03(+0.42%) |
Sep 02, 2020 | 7.754 | 8.076 | 7.636 | 8.005 | 1,638,555 | +0.20(+2.58%) |