Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.35 | 10.38 | 9.930 | 10.15 | 747,681 | -0.25(-2.40%) |
Nov 27, 2020 | 10.58 | 10.70 | 10.15 | 10.40 | 305,600 | +0.06(+0.58%) |
Nov 25, 2020 | 10.53 | 10.75 | 10.19 | 10.34 | 690,400 | -0.30(-2.82%) |
Nov 24, 2020 | 10.35 | 10.85 | 10.34 | 10.64 | 1,195,857 | +0.35(+3.40%) |
Nov 23, 2020 | 9.770 | 10.38 | 9.770 | 10.29 | 1,093,463 | +0.64(+6.63%) |
Nov 20, 2020 | 9.680 | 9.840 | 9.485 | 9.650 | 536,600 | -0.09(-0.92%) |
Nov 19, 2020 | 9.250 | 9.750 | 9.100 | 9.740 | 735,285 | +0.43(+4.62%) |
Nov 18, 2020 | 9.400 | 9.650 | 9.310 | 9.310 | 3,016,527 | -0.02(-0.21%) |
Nov 17, 2020 | 9.050 | 9.370 | 8.830 | 9.330 | 874,528 | +0.14(+1.52%) |
Nov 16, 2020 | 9.130 | 9.240 | 8.890 | 9.190 | 1,058,912 | +0.31(+3.49%) |
Nov 13, 2020 | 7.990 | 8.920 | 7.990 | 8.880 | 1,258,700 | +1.06(+13.55%) |
Nov 12, 2020 | 7.820 | 8.050 | 7.660 | 7.820 | 1,124,845 | -0.14(-1.76%) |
Nov 11, 2020 | 8.070 | 8.070 | 7.760 | 7.960 | 755,676 | -0.03(-0.38%) |
Nov 10, 2020 | 7.880 | 8.030 | 7.750 | 7.990 | 735,976 | +0.23(+2.96%) |
Nov 09, 2020 | 8.220 | 8.250 | 7.500 | 7.760 | 1,012,752 | +0.50(+6.89%) |
Nov 06, 2020 | 7.180 | 7.355 | 7.020 | 7.260 | 1,014,900 | +0.17(+2.40%) |
Nov 05, 2020 | 6.890 | 7.290 | 6.830 | 7.090 | 1,067,567 | +0.33(+4.88%) |
Nov 04, 2020 | 7.120 | 7.180 | 6.730 | 6.760 | 1,132,006 | -0.48(-6.63%) |
Nov 03, 2020 | 6.850 | 7.290 | 6.820 | 7.240 | 994,441 | +0.54(+8.06%) |
Nov 02, 2020 | 6.610 | 6.780 | 6.500 | 6.700 | 779,430 | +0.12(+1.82%) |
Oct 30, 2020 | 6.750 | 6.920 | 6.270 | 6.580 | 1,029,400 | -0.43(-6.13%) |
Oct 29, 2020 | 6.670 | 7.080 | 6.450 | 7.010 | 868,055 | +0.27(+4.01%) |
Oct 28, 2020 | 7.000 | 7.005 | 6.730 | 6.740 | 538,594 | -0.45(-6.26%) |
Oct 27, 2020 | 7.180 | 7.290 | 7.080 | 7.190 | 552,431 | -0.02(-0.28%) |
Oct 26, 2020 | 7.420 | 7.493 | 7.110 | 7.210 | 853,138 | -0.39(-5.13%) |
Oct 23, 2020 | 7.670 | 7.800 | 7.515 | 7.600 | 816,500 | +0.06(+0.80%) |
Oct 22, 2020 | 7.600 | 7.600 | 7.290 | 7.540 | 804,103 | -0.07(-0.92%) |
Oct 21, 2020 | 7.680 | 7.780 | 7.580 | 7.610 | 734,902 | -0.11(-1.42%) |
Oct 20, 2020 | 7.660 | 7.830 | 7.560 | 7.720 | 588,645 | +0.22(+2.93%) |
Oct 19, 2020 | 7.750 | 8.030 | 7.480 | 7.500 | 925,290 | -0.16(-2.02%) |
Oct 16, 2020 | 7.800 | 7.840 | 7.550 | 7.655 | 694,300 | -0.17(-2.23%) |
Oct 15, 2020 | 7.710 | 7.900 | 7.580 | 7.830 | 631,066 | -0.15(-1.88%) |
Oct 14, 2020 | 7.810 | 8.080 | 7.730 | 7.980 | 854,023 | +0.24(+3.10%) |
Oct 13, 2020 | 7.590 | 7.800 | 7.500 | 7.740 | 549,489 | -0.04(-0.51%) |
Oct 12, 2020 | 7.980 | 8.040 | 7.630 | 7.780 | 1,474,075 | -0.19(-2.38%) |
Oct 09, 2020 | 7.840 | 8.140 | 7.650 | 7.970 | 1,439,600 | +0.38(+5.01%) |
Oct 08, 2020 | 7.350 | 7.610 | 7.270 | 7.590 | 895,485 | +0.38(+5.27%) |
Oct 07, 2020 | 7.070 | 7.360 | 7.021 | 7.210 | 744,245 | +0.33(+4.80%) |
Oct 06, 2020 | 7.300 | 7.460 | 6.870 | 6.880 | 1,179,502 | -0.27(-3.78%) |
Oct 05, 2020 | 7.230 | 7.360 | 7.010 | 7.150 | 888,772 | +0.02(+0.28%) |
Oct 02, 2020 | 6.710 | 7.235 | 6.710 | 7.130 | 701,300 | +0.20(+2.81%) |
Oct 01, 2020 | 7.170 | 7.190 | 6.660 | 6.935 | 1,244,663 | -0.19(-2.60%) |
Sep 30, 2020 | 7.090 | 7.310 | 6.980 | 7.120 | 1,064,343 | -0.01(-0.14%) |
Sep 29, 2020 | 7.310 | 7.430 | 7.040 | 7.130 | 973,666 | -0.22(-2.99%) |
Sep 28, 2020 | 7.350 | 7.530 | 7.240 | 7.350 | 1,321,686 | +0.24(+3.38%) |
Sep 25, 2020 | 7.160 | 7.280 | 7.030 | 7.110 | 880,400 | -0.16(-2.20%) |
Sep 24, 2020 | 7.450 | 7.560 | 7.200 | 7.270 | 896,958 | -0.22(-2.94%) |
Sep 23, 2020 | 7.920 | 8.050 | 7.490 | 7.490 | 926,875 | -0.47(-5.90%) |
Sep 22, 2020 | 8.080 | 8.150 | 7.790 | 7.960 | 641,317 | -0.03(-0.38%) |
Sep 21, 2020 | 8.790 | 8.820 | 7.930 | 7.990 | 1,521,445 | -1.21(-13.15%) |
Sep 18, 2020 | 9.450 | 9.620 | 8.970 | 9.200 | 4,374,100 | -0.15(-1.60%) |
Sep 17, 2020 | 9.430 | 9.630 | 9.230 | 9.350 | 938,062 | -0.34(-3.51%) |
Sep 16, 2020 | 9.500 | 9.830 | 9.210 | 9.690 | 1,696,299 | +0.36(+3.86%) |
Sep 15, 2020 | 10.66 | 11.08 | 9.270 | 9.330 | 3,350,186 | -1.18(-11.23%) |
Sep 14, 2020 | 9.870 | 11.11 | 9.860 | 10.51 | 2,282,629 | +0.82(+8.46%) |
Sep 11, 2020 | 9.650 | 10.02 | 9.590 | 9.690 | 685,000 | +0.11(+1.15%) |
Sep 10, 2020 | 9.410 | 9.750 | 9.410 | 9.580 | 996,211 | +0.14(+1.48%) |
Sep 09, 2020 | 9.560 | 9.630 | 9.280 | 9.440 | 1,500,927 | +0.02(+0.21%) |
Sep 08, 2020 | 9.560 | 9.730 | 9.265 | 9.420 | 660,098 | -0.40(-4.07%) |
Sep 04, 2020 | 10.34 | 10.41 | 9.585 | 9.820 | 748,800 | -0.33(-3.25%) |
Sep 03, 2020 | 10.21 | 10.38 | 10.000 | 10.15 | 819,665 | -0.17(-1.65%) |
Sep 02, 2020 | 10.14 | 10.35 | 9.760 | 10.32 | 888,990 | +0.15(+1.47%) |