Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.040 | 9.100 | 8.670 | 8.840 | 682,957 | -0.14(-1.56%) |
Nov 27, 2020 | 9.000 | 9.050 | 8.820 | 8.980 | 239,000 | +0.04(+0.45%) |
Nov 25, 2020 | 8.920 | 9.100 | 8.810 | 8.940 | 417,300 | +0.08(+0.90%) |
Nov 24, 2020 | 8.930 | 8.980 | 8.730 | 8.860 | 546,800 | +0.06(+0.68%) |
Nov 23, 2020 | 9.100 | 9.170 | 8.780 | 8.800 | 376,178 | -0.21(-2.33%) |
Nov 20, 2020 | 8.850 | 9.070 | 8.680 | 9.010 | 374,300 | +0.08(+0.90%) |
Nov 19, 2020 | 8.820 | 9.000 | 8.750 | 8.930 | 339,340 | +0.10(+1.13%) |
Nov 18, 2020 | 9.120 | 9.290 | 8.830 | 8.830 | 379,862 | -0.27(-2.97%) |
Nov 17, 2020 | 9.140 | 9.200 | 8.720 | 9.100 | 498,660 | -0.07(-0.76%) |
Nov 16, 2020 | 9.280 | 9.570 | 9.000 | 9.170 | 658,071 | +0.02(+0.22%) |
Nov 13, 2020 | 8.870 | 9.240 | 8.790 | 9.150 | 272,700 | +0.34(+3.86%) |
Nov 12, 2020 | 9.310 | 9.310 | 8.790 | 8.810 | 440,103 | -0.38(-4.13%) |
Nov 11, 2020 | 9.100 | 9.590 | 8.890 | 9.190 | 630,369 | -0.07(-0.76%) |
Nov 10, 2020 | 9.480 | 9.480 | 8.910 | 9.260 | 597,511 | -0.01(-0.11%) |
Nov 09, 2020 | 8.930 | 9.490 | 8.890 | 9.270 | 635,309 | +0.64(+7.42%) |
Nov 06, 2020 | 8.910 | 9.015 | 8.610 | 8.630 | 468,700 | -0.31(-3.47%) |
Nov 05, 2020 | 9.020 | 9.118 | 8.640 | 8.940 | 443,545 | +0.13(+1.48%) |
Nov 04, 2020 | 8.600 | 9.000 | 8.542 | 8.810 | 590,707 | +0.22(+2.56%) |
Nov 03, 2020 | 8.560 | 8.707 | 8.360 | 8.590 | 537,914 | +0.11(+1.30%) |
Nov 02, 2020 | 8.430 | 8.570 | 8.220 | 8.480 | 538,162 | +0.18(+2.17%) |
Oct 30, 2020 | 8.490 | 8.500 | 7.920 | 8.300 | 1,020,600 | -0.30(-3.49%) |
Oct 29, 2020 | 8.930 | 9.000 | 8.560 | 8.600 | 606,075 | -0.33(-3.70%) |
Oct 28, 2020 | 9.300 | 9.310 | 8.820 | 8.930 | 656,761 | -0.60(-6.30%) |
Oct 27, 2020 | 9.380 | 9.640 | 9.300 | 9.530 | 390,569 | +0.12(+1.28%) |
Oct 26, 2020 | 9.550 | 9.740 | 9.350 | 9.410 | 444,266 | -0.17(-1.77%) |
Oct 23, 2020 | 9.430 | 9.790 | 9.430 | 9.580 | 457,500 | -0.07(-0.73%) |
Oct 22, 2020 | 9.240 | 9.680 | 9.210 | 9.650 | 1,144,212 | +0.45(+4.89%) |
Oct 21, 2020 | 9.280 | 9.570 | 9.045 | 9.200 | 1,491,698 | -0.10(-1.08%) |
Oct 20, 2020 | 9.650 | 9.650 | 9.090 | 9.300 | 1,190,076 | -0.36(-3.73%) |
Oct 19, 2020 | 9.800 | 10.14 | 9.660 | 9.660 | 1,540,552 | -0.02(-0.21%) |
Oct 16, 2020 | 9.500 | 9.860 | 9.410 | 9.680 | 1,296,500 | +0.19(+2.00%) |
Oct 15, 2020 | 9.790 | 10.09 | 9.150 | 9.490 | 1,399,628 | +0.17(+1.82%) |
Oct 14, 2020 | 10.31 | 10.55 | 9.250 | 9.320 | 3,998,137 | -0.77(-7.63%) |
Oct 13, 2020 | 9.440 | 10.74 | 8.220 | 10.09 | 10,499,340 | -3.50(-25.75%) |
Oct 12, 2020 | 13.21 | 13.65 | 12.89 | 13.59 | 436,598 | +0.39(+2.95%) |
Oct 09, 2020 | 13.11 | 13.35 | 12.96 | 13.20 | 207,000 | +0.15(+1.15%) |
Oct 08, 2020 | 13.30 | 13.43 | 12.78 | 13.05 | 260,880 | -0.11(-0.84%) |
Oct 07, 2020 | 12.56 | 13.25 | 12.42 | 13.16 | 505,659 | +0.79(+6.39%) |
Oct 06, 2020 | 12.16 | 12.78 | 12.16 | 12.37 | 305,645 | +0.30(+2.49%) |
Oct 05, 2020 | 11.47 | 12.21 | 11.40 | 12.07 | 503,601 | +0.72(+6.34%) |
Oct 02, 2020 | 11.64 | 11.94 | 11.32 | 11.35 | 306,800 | -0.60(-5.02%) |
Oct 01, 2020 | 12.54 | 12.89 | 11.82 | 11.95 | 341,590 | -0.46(-3.71%) |
Sep 30, 2020 | 12.82 | 13.10 | 12.30 | 12.41 | 393,938 | -0.42(-3.27%) |
Sep 29, 2020 | 12.36 | 13.13 | 12.24 | 12.83 | 675,402 | +0.44(+3.55%) |
Sep 28, 2020 | 12.35 | 12.62 | 12.20 | 12.39 | 1,134,641 | +0.33(+2.74%) |
Sep 25, 2020 | 11.52 | 12.21 | 11.45 | 12.06 | 733,000 | +0.50(+4.33%) |
Sep 24, 2020 | 11.41 | 11.84 | 11.16 | 11.56 | 330,546 | +0.26(+2.30%) |
Sep 23, 2020 | 12.45 | 12.53 | 11.22 | 11.30 | 702,496 | -1.16(-9.31%) |
Sep 22, 2020 | 12.61 | 12.70 | 12.23 | 12.46 | 352,226 | -0.04(-0.32%) |
Sep 21, 2020 | 12.87 | 12.90 | 12.41 | 12.50 | 435,255 | -0.61(-4.65%) |
Sep 18, 2020 | 12.91 | 13.23 | 12.78 | 13.11 | 1,219,300 | +0.37(+2.90%) |
Sep 17, 2020 | 13.00 | 13.02 | 12.63 | 12.74 | 215,455 | -0.27(-2.08%) |
Sep 16, 2020 | 13.02 | 13.34 | 12.89 | 13.01 | 284,570 | +0.00(+0.00%) |
Sep 15, 2020 | 14.26 | 14.47 | 12.87 | 13.01 | 789,854 | -1.08(-7.67%) |
Sep 14, 2020 | 13.37 | 14.32 | 13.36 | 14.09 | 405,170 | +0.98(+7.48%) |
Sep 11, 2020 | 13.55 | 13.59 | 13.02 | 13.11 | 214,500 | -0.34(-2.53%) |
Sep 10, 2020 | 13.74 | 14.09 | 13.44 | 13.45 | 212,680 | -0.26(-1.90%) |
Sep 09, 2020 | 13.21 | 13.92 | 13.17 | 13.71 | 254,676 | +0.54(+4.10%) |
Sep 08, 2020 | 12.79 | 13.51 | 12.55 | 13.17 | 287,074 | +0.30(+2.33%) |
Sep 04, 2020 | 13.08 | 13.13 | 12.27 | 12.87 | 348,100 | -0.19(-1.45%) |
Sep 03, 2020 | 13.34 | 13.48 | 13.00 | 13.06 | 376,048 | -0.28(-2.10%) |
Sep 02, 2020 | 13.57 | 13.70 | 13.16 | 13.34 | 251,602 | -0.34(-2.49%) |