Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.63 | 10.84 | 10.33 | 10.57 | 400,070 | -0.18(-1.70%) |
Nov 27, 2020 | 10.97 | 11.02 | 10.62 | 10.75 | 203,287 | -0.22(-2.01%) |
Nov 25, 2020 | 10.91 | 11.04 | 10.70 | 10.97 | 451,379 | -0.07(-0.61%) |
Nov 24, 2020 | 10.99 | 11.25 | 10.87 | 11.04 | 366,470 | +0.28(+2.59%) |
Nov 23, 2020 | 10.46 | 11.04 | 10.42 | 10.76 | 292,259 | +0.43(+4.18%) |
Nov 20, 2020 | 10.42 | 10.48 | 10.25 | 10.33 | 168,277 | -0.25(-2.36%) |
Nov 19, 2020 | 10.41 | 10.65 | 10.22 | 10.58 | 243,738 | +0.26(+2.51%) |
Nov 18, 2020 | 10.46 | 10.75 | 10.27 | 10.32 | 560,353 | -0.14(-1.38%) |
Nov 17, 2020 | 9.703 | 10.47 | 9.579 | 10.46 | 636,624 | +0.45(+4.51%) |
Nov 16, 2020 | 10.23 | 10.55 | 9.851 | 10.01 | 625,985 | +0.50(+5.25%) |
Nov 13, 2020 | 8.685 | 9.602 | 8.685 | 9.511 | 389,903 | +0.90(+10.48%) |
Nov 12, 2020 | 8.685 | 8.714 | 8.350 | 8.609 | 360,109 | -0.26(-2.92%) |
Nov 11, 2020 | 9.319 | 9.319 | 8.662 | 8.868 | 388,525 | -0.40(-4.35%) |
Nov 10, 2020 | 9.069 | 9.386 | 8.897 | 9.271 | 982,222 | +0.24(+2.66%) |
Nov 09, 2020 | 8.369 | 9.252 | 8.206 | 9.031 | 1,098,477 | +1.83(+25.47%) |
Nov 06, 2020 | 7.486 | 7.500 | 7.145 | 7.198 | 248,613 | -0.28(-3.72%) |
Nov 05, 2020 | 7.380 | 7.591 | 7.380 | 7.476 | 133,756 | +0.12(+1.56%) |
Nov 04, 2020 | 7.447 | 7.486 | 7.169 | 7.361 | 204,522 | -0.30(-3.88%) |
Nov 03, 2020 | 7.399 | 7.779 | 7.390 | 7.659 | 384,790 | +0.40(+5.56%) |
Nov 02, 2020 | 7.198 | 7.275 | 7.006 | 7.256 | 222,253 | +0.20(+2.86%) |
Oct 30, 2020 | 7.179 | 7.342 | 6.900 | 7.054 | 359,165 | -0.14(-2.00%) |
Oct 29, 2020 | 6.718 | 7.332 | 6.622 | 7.198 | 418,978 | +0.37(+5.49%) |
Oct 28, 2020 | 6.862 | 7.016 | 6.747 | 6.824 | 350,325 | -0.30(-4.18%) |
Oct 27, 2020 | 7.351 | 7.409 | 7.121 | 7.121 | 205,593 | -0.25(-3.39%) |
Oct 26, 2020 | 7.572 | 7.572 | 7.179 | 7.371 | 296,890 | -0.39(-5.07%) |
Oct 23, 2020 | 7.678 | 7.812 | 7.553 | 7.764 | 241,736 | +0.13(+1.76%) |
Oct 22, 2020 | 7.342 | 7.668 | 7.342 | 7.630 | 298,518 | +0.30(+4.06%) |
Oct 21, 2020 | 7.294 | 7.438 | 7.083 | 7.332 | 298,825 | +0.03(+0.39%) |
Oct 20, 2020 | 7.150 | 7.371 | 7.092 | 7.303 | 264,118 | +0.28(+3.96%) |
Oct 19, 2020 | 6.939 | 7.246 | 6.881 | 7.025 | 384,205 | +0.12(+1.67%) |
Oct 16, 2020 | 6.843 | 6.929 | 6.670 | 6.910 | 281,747 | +0.03(+0.42%) |
Oct 15, 2020 | 6.632 | 6.968 | 6.584 | 6.881 | 185,920 | +0.13(+1.99%) |
Oct 14, 2020 | 6.910 | 6.929 | 6.670 | 6.747 | 239,371 | -0.16(-2.36%) |
Oct 13, 2020 | 7.227 | 7.227 | 6.862 | 6.910 | 283,123 | -0.41(-5.64%) |
Oct 12, 2020 | 7.256 | 7.390 | 7.046 | 7.323 | 249,413 | +0.03(+0.39%) |
Oct 09, 2020 | 7.486 | 7.486 | 7.188 | 7.294 | 271,848 | -0.09(-1.17%) |
Oct 08, 2020 | 7.198 | 7.390 | 7.112 | 7.380 | 217,237 | +0.25(+3.50%) |
Oct 07, 2020 | 7.188 | 7.342 | 7.044 | 7.131 | 286,142 | +0.02(+0.27%) |
Oct 06, 2020 | 7.217 | 7.486 | 7.083 | 7.112 | 292,657 | -0.01(-0.13%) |
Oct 05, 2020 | 7.476 | 7.591 | 7.044 | 7.121 | 293,441 | -0.39(-5.24%) |
Oct 02, 2020 | 7.246 | 7.534 | 7.140 | 7.515 | 341,035 | +0.02(+0.26%) |
Oct 01, 2020 | 7.342 | 7.515 | 7.236 | 7.495 | 372,113 | +0.18(+2.49%) |
Sep 30, 2020 | 7.236 | 7.639 | 7.236 | 7.313 | 435,404 | +0.12(+1.74%) |
Sep 29, 2020 | 7.371 | 7.371 | 7.035 | 7.188 | 346,764 | -0.20(-2.73%) |
Sep 28, 2020 | 7.054 | 7.515 | 7.006 | 7.390 | 394,765 | +0.48(+6.94%) |
Sep 25, 2020 | 6.555 | 6.968 | 6.555 | 6.910 | 498,580 | +0.31(+4.65%) |
Sep 24, 2020 | 6.584 | 6.737 | 6.421 | 6.603 | 519,891 | +0.02(+0.29%) |
Sep 23, 2020 | 6.728 | 7.083 | 6.555 | 6.584 | 571,636 | -0.15(-2.28%) |
Sep 22, 2020 | 6.910 | 6.939 | 6.553 | 6.737 | 666,288 | -0.16(-2.36%) |
Sep 21, 2020 | 7.438 | 7.438 | 6.891 | 6.900 | 1,224,509 | -0.64(-8.52%) |
Sep 18, 2020 | 7.687 | 8.110 | 7.524 | 7.543 | 1,326,735 | -0.05(-0.63%) |
Sep 17, 2020 | 7.563 | 7.745 | 7.534 | 7.591 | 344,758 | -0.13(-1.74%) |
Sep 16, 2020 | 7.745 | 7.812 | 7.572 | 7.726 | 307,680 | +0.01(+0.12%) |
Sep 15, 2020 | 7.582 | 7.985 | 7.553 | 7.716 | 462,677 | +0.20(+2.68%) |
Sep 14, 2020 | 7.121 | 7.553 | 7.073 | 7.515 | 709,174 | +0.47(+6.68%) |
Sep 11, 2020 | 7.256 | 7.256 | 6.862 | 7.044 | 545,260 | -0.11(-1.48%) |
Sep 10, 2020 | 7.265 | 7.486 | 7.150 | 7.150 | 732,849 | +0.00(+0.00%) |
Sep 09, 2020 | 7.361 | 7.361 | 7.073 | 7.150 | 539,525 | -0.14(-1.97%) |
Sep 08, 2020 | 7.534 | 7.534 | 7.160 | 7.294 | 629,100 | -0.30(-3.92%) |
Sep 04, 2020 | 7.371 | 7.668 | 7.313 | 7.591 | 775,847 | +0.56(+7.91%) |
Sep 03, 2020 | 7.083 | 7.371 | 6.987 | 7.035 | 420,856 | +0.01(+0.14%) |
Sep 02, 2020 | 6.843 | 7.073 | 6.747 | 7.025 | 499,296 | +0.18(+2.66%) |