Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.22 | 12.48 | 11.98 | 12.15 | 789,502 | -0.29(-2.36%) |
Nov 27, 2020 | 12.26 | 12.48 | 12.19 | 12.44 | 588,509 | +0.11(+0.87%) |
Nov 25, 2020 | 12.31 | 12.37 | 12.08 | 12.33 | 884,856 | -0.11(-0.87%) |
Nov 24, 2020 | 12.05 | 12.55 | 11.95 | 12.44 | 1,518,263 | +0.53(+4.44%) |
Nov 23, 2020 | 11.51 | 12.00 | 11.48 | 11.91 | 1,277,030 | +0.45(+3.93%) |
Nov 20, 2020 | 11.40 | 11.50 | 11.31 | 11.46 | 570,032 | +0.00(+0.00%) |
Nov 19, 2020 | 11.38 | 11.49 | 11.28 | 11.46 | 593,541 | +0.03(+0.26%) |
Nov 18, 2020 | 11.56 | 11.61 | 11.42 | 11.43 | 812,262 | -0.11(-0.93%) |
Nov 17, 2020 | 11.34 | 11.60 | 11.23 | 11.54 | 758,475 | +0.00(+0.00%) |
Nov 16, 2020 | 11.36 | 11.65 | 11.22 | 11.54 | 816,494 | +0.39(+3.51%) |
Nov 13, 2020 | 10.98 | 11.18 | 10.90 | 11.15 | 722,850 | +0.31(+2.89%) |
Nov 12, 2020 | 10.95 | 11.12 | 10.72 | 10.83 | 790,299 | -0.27(-2.47%) |
Nov 11, 2020 | 11.27 | 11.27 | 10.93 | 11.11 | 753,986 | -0.17(-1.48%) |
Nov 10, 2020 | 10.91 | 11.29 | 10.80 | 11.28 | 922,478 | +0.50(+4.64%) |
Nov 09, 2020 | 11.12 | 11.51 | 10.78 | 10.78 | 1,411,996 | +0.30(+2.90%) |
Nov 06, 2020 | 10.76 | 10.78 | 10.32 | 10.47 | 969,993 | -0.33(-3.08%) |
Nov 05, 2020 | 10.40 | 11.04 | 10.40 | 10.80 | 1,600,183 | +0.44(+4.25%) |
Nov 04, 2020 | 10.10 | 10.55 | 10.06 | 10.36 | 1,347,118 | +0.09(+0.86%) |
Nov 03, 2020 | 10.29 | 10.45 | 10.04 | 10.28 | 2,009,666 | +0.05(+0.48%) |
Nov 02, 2020 | 9.502 | 10.23 | 9.404 | 10.23 | 4,212,233 | +1.33(+14.98%) |
Oct 30, 2020 | 8.395 | 9.071 | 8.170 | 8.895 | 5,557,097 | +1.43(+19.16%) |
Oct 29, 2020 | 7.396 | 7.494 | 7.288 | 7.465 | 1,072,025 | +0.00(+0.00%) |
Oct 28, 2020 | 7.425 | 7.504 | 7.347 | 7.465 | 921,297 | -0.14(-1.80%) |
Oct 27, 2020 | 7.778 | 7.827 | 7.592 | 7.602 | 625,150 | -0.23(-2.88%) |
Oct 26, 2020 | 7.739 | 7.847 | 7.729 | 7.827 | 680,640 | -0.06(-0.75%) |
Oct 23, 2020 | 7.798 | 7.911 | 7.768 | 7.886 | 458,761 | +0.16(+2.03%) |
Oct 22, 2020 | 7.719 | 7.778 | 7.582 | 7.729 | 825,677 | +0.00(+0.00%) |
Oct 21, 2020 | 7.700 | 7.817 | 7.641 | 7.729 | 586,037 | +0.00(+0.00%) |
Oct 20, 2020 | 7.709 | 7.798 | 7.641 | 7.729 | 590,304 | +0.07(+0.90%) |
Oct 19, 2020 | 7.945 | 8.013 | 7.641 | 7.660 | 666,930 | -0.28(-3.58%) |
Oct 16, 2020 | 7.847 | 8.062 | 7.793 | 7.945 | 603,719 | +0.02(+0.25%) |
Oct 15, 2020 | 7.739 | 7.935 | 7.720 | 7.925 | 455,093 | +0.14(+1.76%) |
Oct 14, 2020 | 7.837 | 7.974 | 7.788 | 7.788 | 498,427 | -0.06(-0.75%) |
Oct 13, 2020 | 7.954 | 7.993 | 7.837 | 7.847 | 452,099 | -0.18(-2.20%) |
Oct 12, 2020 | 7.974 | 8.072 | 7.925 | 8.023 | 366,213 | +0.04(+0.49%) |
Oct 09, 2020 | 8.229 | 8.278 | 7.964 | 7.984 | 473,665 | -0.15(-1.81%) |
Oct 08, 2020 | 8.013 | 8.150 | 8.008 | 8.131 | 725,186 | +0.21(+2.60%) |
Oct 07, 2020 | 7.758 | 7.969 | 7.758 | 7.925 | 662,906 | +0.27(+3.59%) |
Oct 06, 2020 | 7.719 | 7.905 | 7.651 | 7.651 | 1,377,123 | -0.06(-0.76%) |
Oct 05, 2020 | 7.807 | 7.905 | 7.680 | 7.709 | 596,728 | -0.07(-0.88%) |
Oct 02, 2020 | 7.523 | 7.847 | 7.523 | 7.778 | 632,608 | +0.07(+0.89%) |
Oct 01, 2020 | 7.611 | 7.744 | 7.572 | 7.709 | 938,898 | +0.12(+1.55%) |
Sep 30, 2020 | 7.778 | 7.866 | 7.553 | 7.592 | 883,024 | -0.16(-2.02%) |
Sep 29, 2020 | 7.837 | 7.935 | 7.675 | 7.749 | 633,156 | -0.11(-1.37%) |
Sep 28, 2020 | 7.847 | 7.974 | 7.807 | 7.856 | 852,523 | +0.12(+1.52%) |
Sep 25, 2020 | 7.406 | 7.778 | 7.396 | 7.739 | 574,319 | +0.24(+3.13%) |
Sep 24, 2020 | 7.407 | 7.630 | 7.271 | 7.504 | 885,760 | +0.09(+1.18%) |
Sep 23, 2020 | 7.659 | 7.814 | 7.416 | 7.416 | 931,729 | -0.25(-3.29%) |
Sep 22, 2020 | 7.775 | 7.814 | 7.649 | 7.668 | 588,803 | -0.08(-1.00%) |
Sep 21, 2020 | 7.853 | 7.930 | 7.668 | 7.746 | 1,044,869 | -0.29(-3.62%) |
Sep 18, 2020 | 8.192 | 8.226 | 7.959 | 8.037 | 2,183,875 | -0.13(-1.54%) |
Sep 17, 2020 | 8.114 | 8.245 | 7.998 | 8.163 | 643,728 | -0.10(-1.17%) |
Sep 16, 2020 | 8.037 | 8.337 | 8.018 | 8.260 | 965,625 | +0.21(+2.65%) |
Sep 15, 2020 | 8.153 | 8.260 | 8.037 | 8.047 | 991,138 | -0.06(-0.72%) |
Sep 14, 2020 | 8.056 | 8.202 | 8.027 | 8.105 | 1,328,147 | +0.05(+0.60%) |
Sep 11, 2020 | 8.134 | 8.211 | 7.940 | 8.056 | 738,548 | -0.07(-0.84%) |
Sep 10, 2020 | 8.289 | 8.308 | 8.047 | 8.124 | 1,115,388 | -0.18(-2.22%) |
Sep 09, 2020 | 8.522 | 8.560 | 8.289 | 8.308 | 697,347 | -0.17(-2.06%) |
Sep 08, 2020 | 8.473 | 8.589 | 8.425 | 8.483 | 769,668 | -0.12(-1.35%) |
Sep 04, 2020 | 8.900 | 8.939 | 8.570 | 8.599 | 659,226 | -0.20(-2.31%) |
Sep 03, 2020 | 9.171 | 9.278 | 8.745 | 8.803 | 686,119 | -0.35(-3.81%) |
Sep 02, 2020 | 9.229 | 9.317 | 9.124 | 9.152 | 575,135 | -0.10(-1.05%) |