Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.35 | 12.43 | 11.73 | 11.74 | 1,163,468 | -0.74(-5.94%) |
Nov 27, 2020 | 12.59 | 12.76 | 12.36 | 12.48 | 548,113 | -0.28(-2.18%) |
Nov 25, 2020 | 12.83 | 12.96 | 12.51 | 12.76 | 1,858,506 | -0.35(-2.64%) |
Nov 24, 2020 | 12.62 | 13.19 | 12.52 | 13.11 | 1,963,310 | +0.83(+6.72%) |
Nov 23, 2020 | 12.30 | 12.46 | 12.08 | 12.28 | 1,481,757 | +0.29(+2.39%) |
Nov 20, 2020 | 12.00 | 12.09 | 11.75 | 11.99 | 956,023 | -0.19(-1.52%) |
Nov 19, 2020 | 11.91 | 12.20 | 11.86 | 12.18 | 729,080 | +0.13(+1.12%) |
Nov 18, 2020 | 12.39 | 12.51 | 12.02 | 12.05 | 1,143,272 | -0.31(-2.52%) |
Nov 17, 2020 | 12.05 | 12.45 | 11.86 | 12.36 | 1,096,769 | -0.04(-0.34%) |
Nov 16, 2020 | 12.31 | 12.56 | 12.16 | 12.40 | 1,458,923 | +0.61(+5.14%) |
Nov 13, 2020 | 11.64 | 11.99 | 11.54 | 11.79 | 1,269,672 | +0.39(+3.40%) |
Nov 12, 2020 | 11.19 | 11.49 | 11.06 | 11.41 | 1,836,859 | -0.13(-1.17%) |
Nov 11, 2020 | 11.74 | 11.82 | 11.07 | 11.54 | 1,426,435 | -0.22(-1.86%) |
Nov 10, 2020 | 11.61 | 12.04 | 11.39 | 11.76 | 3,065,193 | +0.35(+3.03%) |
Nov 09, 2020 | 11.07 | 11.99 | 10.94 | 11.41 | 2,628,410 | +1.56(+15.81%) |
Nov 06, 2020 | 10.12 | 10.19 | 9.813 | 9.855 | 993,063 | -0.14(-1.43%) |
Nov 05, 2020 | 9.577 | 10.07 | 9.518 | 9.999 | 1,218,721 | +0.55(+5.79%) |
Nov 04, 2020 | 9.737 | 9.818 | 9.274 | 9.451 | 1,467,896 | -0.79(-7.73%) |
Nov 03, 2020 | 10.23 | 10.39 | 10.08 | 10.24 | 1,378,547 | +0.35(+3.58%) |
Nov 02, 2020 | 9.712 | 9.940 | 9.476 | 9.889 | 1,242,189 | +0.44(+4.63%) |
Oct 30, 2020 | 9.342 | 9.561 | 9.215 | 9.451 | 1,603,740 | +0.10(+1.04%) |
Oct 29, 2020 | 9.153 | 9.446 | 9.028 | 9.354 | 1,245,161 | +0.13(+1.45%) |
Oct 28, 2020 | 9.287 | 9.496 | 9.195 | 9.220 | 1,172,421 | -0.38(-3.92%) |
Oct 27, 2020 | 9.865 | 9.928 | 9.572 | 9.597 | 1,764,386 | -0.30(-3.04%) |
Oct 26, 2020 | 9.932 | 10.03 | 9.697 | 9.898 | 1,913,688 | -0.19(-1.91%) |
Oct 23, 2020 | 10.24 | 10.28 | 9.798 | 10.09 | 1,700,266 | +0.01(+0.08%) |
Oct 22, 2020 | 9.839 | 10.14 | 9.789 | 10.08 | 2,803,730 | +0.30(+3.08%) |
Oct 21, 2020 | 9.622 | 9.881 | 9.371 | 9.781 | 2,031,123 | +0.59(+6.37%) |
Oct 20, 2020 | 8.986 | 9.363 | 8.902 | 9.195 | 2,428,743 | +0.41(+4.67%) |
Oct 19, 2020 | 8.827 | 9.028 | 8.710 | 8.785 | 1,289,185 | +0.06(+0.67%) |
Oct 16, 2020 | 8.785 | 8.894 | 8.618 | 8.727 | 1,490,750 | -0.04(-0.48%) |
Oct 15, 2020 | 8.409 | 8.810 | 8.375 | 8.769 | 1,512,474 | +0.18(+2.14%) |
Oct 14, 2020 | 8.735 | 8.961 | 8.568 | 8.584 | 1,562,032 | -0.18(-2.01%) |
Oct 13, 2020 | 8.727 | 8.869 | 8.685 | 8.760 | 1,710,632 | -0.11(-1.23%) |
Oct 12, 2020 | 8.852 | 8.919 | 8.739 | 8.869 | 827,862 | +0.02(+0.19%) |
Oct 09, 2020 | 9.179 | 9.371 | 8.852 | 8.852 | 1,550,629 | -0.28(-3.02%) |
Oct 08, 2020 | 8.785 | 9.145 | 8.660 | 9.128 | 1,926,125 | +0.40(+4.60%) |
Oct 07, 2020 | 8.467 | 8.844 | 8.425 | 8.727 | 2,171,061 | +0.38(+4.61%) |
Oct 06, 2020 | 8.518 | 8.773 | 8.275 | 8.342 | 2,110,419 | +0.00(+0.00%) |
Oct 05, 2020 | 7.949 | 8.367 | 7.915 | 8.342 | 998,817 | +0.52(+6.63%) |
Oct 02, 2020 | 7.254 | 7.865 | 7.254 | 7.823 | 2,060,016 | +0.37(+4.94%) |
Oct 01, 2020 | 7.221 | 7.463 | 7.095 | 7.455 | 1,669,636 | +0.27(+3.73%) |
Sep 30, 2020 | 7.154 | 7.329 | 7.104 | 7.187 | 1,332,001 | +0.12(+1.66%) |
Sep 29, 2020 | 7.196 | 7.321 | 7.003 | 7.070 | 1,207,020 | -0.18(-2.43%) |
Sep 28, 2020 | 6.961 | 7.313 | 6.953 | 7.246 | 1,220,193 | +0.48(+7.05%) |
Sep 25, 2020 | 6.618 | 6.844 | 6.568 | 6.769 | 1,369,798 | +0.07(+1.00%) |
Sep 24, 2020 | 6.618 | 6.899 | 6.468 | 6.702 | 1,682,999 | +0.07(+1.01%) |
Sep 23, 2020 | 6.802 | 6.986 | 6.635 | 6.635 | 1,582,051 | -0.12(-1.73%) |
Sep 22, 2020 | 6.970 | 7.104 | 6.694 | 6.752 | 1,174,108 | -0.20(-2.89%) |
Sep 21, 2020 | 7.129 | 7.237 | 6.886 | 6.953 | 1,646,786 | -0.50(-6.73%) |
Sep 18, 2020 | 7.396 | 7.488 | 7.262 | 7.455 | 3,290,575 | +0.13(+1.71%) |
Sep 17, 2020 | 7.187 | 7.405 | 7.137 | 7.329 | 1,677,891 | -0.02(-0.23%) |
Sep 16, 2020 | 7.288 | 7.518 | 7.187 | 7.346 | 1,643,991 | +0.03(+0.34%) |
Sep 15, 2020 | 7.522 | 7.547 | 7.271 | 7.321 | 923,830 | -0.18(-2.45%) |
Sep 14, 2020 | 7.355 | 7.614 | 7.229 | 7.505 | 1,472,317 | +0.24(+3.34%) |
Sep 11, 2020 | 7.237 | 7.327 | 7.112 | 7.262 | 1,321,154 | +0.01(+0.12%) |
Sep 10, 2020 | 7.530 | 7.631 | 7.162 | 7.254 | 1,670,617 | -0.21(-2.80%) |
Sep 09, 2020 | 7.698 | 7.773 | 7.396 | 7.463 | 2,093,760 | -0.14(-1.87%) |
Sep 08, 2020 | 8.066 | 8.082 | 7.597 | 7.606 | 1,270,326 | -0.67(-8.09%) |
Sep 04, 2020 | 8.359 | 8.409 | 7.990 | 8.275 | 1,219,324 | +0.25(+3.13%) |
Sep 03, 2020 | 8.091 | 8.409 | 7.940 | 8.024 | 1,678,888 | +0.03(+0.42%) |
Sep 02, 2020 | 7.739 | 8.062 | 7.622 | 7.990 | 1,641,569 | +0.20(+2.58%) |