Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.312 | 9.500 | 8.700 | 8.823 | 70,271 | -0.58(-6.20%) |
Nov 27, 2020 | 9.500 | 9.780 | 9.220 | 9.406 | 53,800 | -0.09(-0.99%) |
Nov 25, 2020 | 9.330 | 9.953 | 9.010 | 9.500 | 233,560 | +0.60(+6.74%) |
Nov 24, 2020 | 9.000 | 9.200 | 8.600 | 8.900 | 74,538 | -0.20(-2.20%) |
Nov 23, 2020 | 9.405 | 9.405 | 8.400 | 9.100 | 89,110 | +0.50(+5.81%) |
Nov 20, 2020 | 9.000 | 9.092 | 8.200 | 8.600 | 171,290 | -0.90(-9.47%) |
Nov 19, 2020 | 11.50 | 11.50 | 9.000 | 9.500 | 1,098,515 | +0.64(+7.21%) |
Nov 18, 2020 | 8.700 | 9.200 | 8.700 | 8.861 | 26,486 | +0.19(+2.17%) |
Nov 17, 2020 | 8.853 | 8.877 | 8.670 | 8.673 | 9,622 | -0.09(-0.99%) |
Nov 16, 2020 | 8.870 | 8.898 | 8.600 | 8.760 | 14,810 | -0.05(-0.52%) |
Nov 13, 2020 | 8.800 | 8.900 | 8.610 | 8.806 | 20,960 | +0.18(+2.07%) |
Nov 12, 2020 | 8.580 | 8.781 | 8.580 | 8.627 | 14,115 | +0.16(+1.85%) |
Nov 11, 2020 | 8.257 | 8.663 | 8.120 | 8.470 | 12,286 | +0.27(+3.29%) |
Nov 10, 2020 | 8.400 | 8.600 | 8.200 | 8.200 | 17,789 | -0.30(-3.53%) |
Nov 09, 2020 | 8.100 | 8.500 | 8.000 | 8.500 | 23,073 | +0.50(+6.25%) |
Nov 06, 2020 | 8.146 | 8.150 | 7.952 | 8.000 | 11,880 | -0.10(-1.23%) |
Nov 05, 2020 | 7.900 | 8.700 | 7.900 | 8.100 | 54,315 | +0.19(+2.40%) |
Nov 04, 2020 | 7.930 | 8.004 | 7.910 | 7.910 | 12,890 | -0.04(-0.50%) |
Nov 03, 2020 | 8.116 | 8.189 | 7.950 | 7.950 | 10,768 | -0.01(-0.08%) |
Nov 02, 2020 | 7.900 | 8.070 | 7.712 | 7.956 | 8,713 | +0.16(+2.00%) |
Oct 30, 2020 | 8.300 | 8.300 | 7.615 | 7.800 | 21,230 | -0.40(-4.90%) |
Oct 29, 2020 | 8.390 | 8.450 | 8.112 | 8.202 | 19,654 | -0.20(-2.36%) |
Oct 28, 2020 | 8.500 | 8.679 | 8.110 | 8.400 | 25,948 | -0.25(-2.89%) |
Oct 27, 2020 | 8.800 | 9.100 | 8.550 | 8.650 | 20,390 | -0.08(-0.94%) |
Oct 26, 2020 | 9.106 | 9.114 | 8.707 | 8.732 | 26,742 | -0.47(-5.09%) |
Oct 23, 2020 | 9.500 | 9.500 | 8.701 | 9.200 | 37,150 | -0.30(-3.16%) |
Oct 22, 2020 | 9.500 | 9.900 | 9.200 | 9.500 | 68,950 | +0.10(+1.06%) |
Oct 21, 2020 | 9.400 | 10.00 | 9.100 | 9.400 | 58,056 | +0.20(+2.17%) |
Oct 20, 2020 | 9.000 | 9.700 | 9.000 | 9.200 | 50,318 | -0.22(-2.36%) |
Oct 19, 2020 | 9.803 | 11.10 | 8.803 | 9.422 | 306,274 | +0.53(+5.91%) |
Oct 16, 2020 | 8.711 | 9.200 | 8.520 | 8.896 | 17,120 | +0.10(+1.09%) |
Oct 15, 2020 | 9.000 | 9.000 | 8.500 | 8.800 | 15,163 | -0.16(-1.79%) |
Oct 14, 2020 | 8.854 | 9.189 | 8.801 | 8.960 | 14,231 | +0.05(+0.56%) |
Oct 13, 2020 | 9.870 | 9.870 | 8.725 | 8.910 | 44,728 | -0.99(-10.00%) |
Oct 12, 2020 | 9.200 | 10.30 | 8.700 | 9.900 | 243,717 | +1.11(+12.62%) |
Oct 09, 2020 | 8.600 | 9.300 | 8.600 | 8.791 | 12,810 | +0.19(+2.22%) |
Oct 08, 2020 | 8.790 | 8.823 | 8.200 | 8.600 | 23,906 | -0.29(-3.26%) |
Oct 07, 2020 | 8.300 | 9.549 | 8.300 | 8.890 | 68,908 | +0.75(+9.21%) |
Oct 06, 2020 | 8.400 | 8.499 | 8.101 | 8.140 | 16,953 | -0.16(-1.93%) |
Oct 05, 2020 | 8.900 | 8.900 | 8.250 | 8.300 | 10,981 | -0.24(-2.79%) |
Oct 02, 2020 | 8.800 | 8.920 | 8.534 | 8.538 | 7,490 | -0.38(-4.28%) |
Oct 01, 2020 | 9.000 | 9.298 | 8.800 | 8.920 | 6,031 | +0.12(+1.36%) |
Sep 30, 2020 | 9.000 | 9.300 | 8.800 | 8.800 | 15,007 | +0.00(+0.00%) |
Sep 29, 2020 | 9.300 | 9.300 | 8.500 | 8.800 | 18,898 | -0.70(-7.37%) |
Sep 28, 2020 | 9.800 | 10.20 | 9.200 | 9.500 | 13,862 | -0.20(-2.06%) |
Sep 25, 2020 | 9.668 | 9.812 | 9.200 | 9.700 | 6,890 | +0.30(+3.19%) |
Sep 24, 2020 | 10.10 | 10.10 | 9.100 | 9.400 | 20,498 | -0.60(-6.00%) |
Sep 23, 2020 | 10.40 | 10.40 | 10.00 | 10.00 | 13,964 | -0.20(-1.96%) |
Sep 22, 2020 | 10.30 | 10.60 | 10.10 | 10.20 | 23,463 | -0.40(-3.77%) |
Sep 21, 2020 | 10.70 | 10.80 | 10.30 | 10.60 | 20,788 | -0.20(-1.85%) |
Sep 18, 2020 | 11.00 | 11.10 | 10.50 | 10.80 | 13,900 | -0.30(-2.70%) |
Sep 17, 2020 | 11.30 | 11.30 | 10.90 | 11.10 | 10,833 | -0.30(-2.63%) |
Sep 16, 2020 | 11.40 | 11.60 | 10.30 | 11.40 | 108,195 | +0.60(+5.56%) |
Sep 15, 2020 | 10.40 | 11.00 | 10.40 | 10.80 | 5,003 | +0.40(+3.85%) |
Sep 14, 2020 | 10.60 | 10.70 | 10.40 | 10.40 | 3,558 | -0.40(-3.70%) |
Sep 11, 2020 | 10.40 | 11.20 | 10.40 | 10.80 | 8,220 | +0.40(+3.85%) |
Sep 10, 2020 | 10.70 | 10.95 | 10.10 | 10.40 | 14,494 | -0.40(-3.70%) |
Sep 09, 2020 | 11.40 | 11.40 | 10.60 | 10.80 | 16,884 | -0.60(-5.26%) |
Sep 08, 2020 | 10.60 | 11.50 | 10.00 | 11.40 | 14,020 | +0.80(+7.55%) |
Sep 04, 2020 | 10.10 | 10.80 | 10.00 | 10.60 | 25,460 | +0.20(+1.92%) |
Sep 03, 2020 | 10.80 | 10.80 | 10.00 | 10.40 | 10,460 | -0.50(-4.59%) |
Sep 02, 2020 | 10.90 | 11.00 | 10.60 | 10.90 | 18,620 | +0.00(+0.00%) |