Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.41 | 11.88 | 11.11 | 11.43 | 85,217 | -0.11(-0.95%) |
Nov 27, 2020 | 11.22 | 11.80 | 11.00 | 11.54 | 105,200 | +0.22(+1.94%) |
Nov 25, 2020 | 10.65 | 11.80 | 10.56 | 11.32 | 663,400 | +0.64(+5.99%) |
Nov 24, 2020 | 10.60 | 11.11 | 10.33 | 10.68 | 129,384 | +0.13(+1.23%) |
Nov 23, 2020 | 11.10 | 11.10 | 10.46 | 10.55 | 120,922 | -0.33(-3.03%) |
Nov 20, 2020 | 10.98 | 11.16 | 10.62 | 10.88 | 139,500 | -0.18(-1.63%) |
Nov 19, 2020 | 11.14 | 11.17 | 10.77 | 11.06 | 123,493 | -0.10(-0.90%) |
Nov 18, 2020 | 11.86 | 11.99 | 10.90 | 11.16 | 177,404 | -0.66(-5.58%) |
Nov 17, 2020 | 11.92 | 12.19 | 11.53 | 11.82 | 164,331 | -0.22(-1.83%) |
Nov 16, 2020 | 12.77 | 13.00 | 11.49 | 12.04 | 94,151 | -0.61(-4.82%) |
Nov 13, 2020 | 12.16 | 13.31 | 11.90 | 12.65 | 172,400 | +0.67(+5.59%) |
Nov 12, 2020 | 11.81 | 12.15 | 11.65 | 11.98 | 86,972 | +0.23(+1.96%) |
Nov 11, 2020 | 10.83 | 11.98 | 10.83 | 11.75 | 138,181 | +0.81(+7.40%) |
Nov 10, 2020 | 10.86 | 11.07 | 9.600 | 10.94 | 145,446 | +0.12(+1.11%) |
Nov 09, 2020 | 12.32 | 12.76 | 10.73 | 10.82 | 247,899 | -0.98(-8.31%) |
Nov 06, 2020 | 11.67 | 12.17 | 11.63 | 11.80 | 105,000 | +0.12(+1.03%) |
Nov 05, 2020 | 12.15 | 12.57 | 11.59 | 11.68 | 146,839 | -0.29(-2.42%) |
Nov 04, 2020 | 10.73 | 12.68 | 10.70 | 11.97 | 202,983 | +0.81(+7.26%) |
Nov 03, 2020 | 9.400 | 11.37 | 8.635 | 11.16 | 651,246 | +1.89(+20.39%) |
Nov 02, 2020 | 10.05 | 10.18 | 9.150 | 9.270 | 341,449 | -0.59(-5.98%) |
Oct 30, 2020 | 9.850 | 9.970 | 9.470 | 9.860 | 111,100 | -0.07(-0.70%) |
Oct 29, 2020 | 9.820 | 10.04 | 9.470 | 9.930 | 115,518 | +0.14(+1.43%) |
Oct 28, 2020 | 10.20 | 10.36 | 9.490 | 9.790 | 139,306 | -0.69(-6.58%) |
Oct 27, 2020 | 10.87 | 10.87 | 10.40 | 10.48 | 77,649 | -0.10(-0.95%) |
Oct 26, 2020 | 11.09 | 11.09 | 10.45 | 10.58 | 89,266 | -0.42(-3.82%) |
Oct 23, 2020 | 10.41 | 11.07 | 10.24 | 11.00 | 124,500 | +0.69(+6.69%) |
Oct 22, 2020 | 10.26 | 10.37 | 10.00 | 10.31 | 116,047 | +0.09(+0.88%) |
Oct 21, 2020 | 10.21 | 10.68 | 9.950 | 10.22 | 140,559 | -0.32(-3.04%) |
Oct 20, 2020 | 10.52 | 10.79 | 9.930 | 10.54 | 248,064 | -0.07(-0.66%) |
Oct 19, 2020 | 10.87 | 11.03 | 10.46 | 10.61 | 216,766 | -0.32(-2.93%) |
Oct 16, 2020 | 10.61 | 11.50 | 10.25 | 10.93 | 379,100 | +0.85(+8.43%) |
Oct 15, 2020 | 10.58 | 10.78 | 9.930 | 10.08 | 356,267 | -1.19(-10.56%) |
Oct 14, 2020 | 11.23 | 12.99 | 10.58 | 11.27 | 321,625 | -0.07(-0.62%) |
Oct 13, 2020 | 10.62 | 11.61 | 10.24 | 11.34 | 293,376 | +0.84(+8.00%) |
Oct 12, 2020 | 9.740 | 10.69 | 9.300 | 10.50 | 270,006 | +0.74(+7.58%) |
Oct 09, 2020 | 9.230 | 9.890 | 9.210 | 9.760 | 253,800 | +0.55(+5.97%) |
Oct 08, 2020 | 8.930 | 9.250 | 8.830 | 9.210 | 174,525 | +0.38(+4.30%) |
Oct 07, 2020 | 8.530 | 8.940 | 8.450 | 8.830 | 118,608 | +0.35(+4.13%) |
Oct 06, 2020 | 8.550 | 8.680 | 8.350 | 8.480 | 96,706 | -0.08(-0.93%) |
Oct 05, 2020 | 8.000 | 8.650 | 7.850 | 8.560 | 159,131 | +0.72(+9.18%) |
Oct 02, 2020 | 7.860 | 8.000 | 7.650 | 7.840 | 270,000 | -0.11(-1.38%) |
Oct 01, 2020 | 7.980 | 8.040 | 7.630 | 7.950 | 142,110 | +0.02(+0.25%) |
Sep 30, 2020 | 7.650 | 8.000 | 7.600 | 7.930 | 138,748 | +0.30(+3.93%) |
Sep 29, 2020 | 7.970 | 8.070 | 7.570 | 7.630 | 93,474 | -0.22(-2.80%) |
Sep 28, 2020 | 8.440 | 8.440 | 7.560 | 7.850 | 384,355 | -0.45(-5.36%) |
Sep 25, 2020 | 8.000 | 8.440 | 7.900 | 8.295 | 287,900 | +0.54(+7.03%) |
Sep 24, 2020 | 7.930 | 8.140 | 7.670 | 7.750 | 608,316 | -0.30(-3.73%) |
Sep 23, 2020 | 8.170 | 8.340 | 7.960 | 8.050 | 135,750 | -0.05(-0.62%) |
Sep 22, 2020 | 8.450 | 8.490 | 7.910 | 8.100 | 281,486 | -0.31(-3.69%) |
Sep 21, 2020 | 8.490 | 8.940 | 8.200 | 8.410 | 209,684 | -0.12(-1.41%) |
Sep 18, 2020 | 8.510 | 8.860 | 8.380 | 8.530 | 616,300 | +0.10(+1.19%) |
Sep 17, 2020 | 8.100 | 8.480 | 7.850 | 8.430 | 429,182 | +0.24(+2.93%) |
Sep 16, 2020 | 7.780 | 8.440 | 7.780 | 8.190 | 187,879 | +0.41(+5.27%) |
Sep 15, 2020 | 8.170 | 8.330 | 7.675 | 7.780 | 99,261 | -0.37(-4.54%) |
Sep 14, 2020 | 7.670 | 8.320 | 7.670 | 8.150 | 154,760 | +0.51(+6.68%) |
Sep 11, 2020 | 7.820 | 7.950 | 7.460 | 7.640 | 109,300 | -0.11(-1.42%) |
Sep 10, 2020 | 8.200 | 8.370 | 7.610 | 7.750 | 200,169 | -0.44(-5.37%) |
Sep 09, 2020 | 8.100 | 8.450 | 7.830 | 8.190 | 233,241 | +0.13(+1.61%) |
Sep 08, 2020 | 7.390 | 8.240 | 7.315 | 8.060 | 214,816 | +0.56(+7.47%) |
Sep 04, 2020 | 7.320 | 7.700 | 7.080 | 7.500 | 130,900 | +0.24(+3.31%) |
Sep 03, 2020 | 7.500 | 7.545 | 7.020 | 7.260 | 87,701 | -0.23(-3.07%) |
Sep 02, 2020 | 7.250 | 7.800 | 7.010 | 7.490 | 154,899 | +0.24(+3.31%) |