Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.18 | 12.53 | 11.39 | 11.43 | 1,032,778 | -0.74(-6.08%) |
Nov 27, 2020 | 12.37 | 12.49 | 12.07 | 12.17 | 345,490 | -0.09(-0.71%) |
Nov 25, 2020 | 12.25 | 12.33 | 11.78 | 12.26 | 812,581 | +0.01(+0.08%) |
Nov 24, 2020 | 12.12 | 12.51 | 11.90 | 12.25 | 1,339,659 | +0.58(+5.01%) |
Nov 23, 2020 | 11.29 | 11.98 | 11.20 | 11.66 | 899,622 | +0.59(+5.37%) |
Nov 20, 2020 | 10.90 | 11.14 | 10.72 | 11.07 | 572,155 | +0.04(+0.35%) |
Nov 19, 2020 | 10.95 | 11.51 | 10.71 | 11.03 | 683,555 | +0.08(+0.71%) |
Nov 18, 2020 | 10.83 | 11.53 | 10.81 | 10.95 | 973,018 | +0.23(+2.18%) |
Nov 17, 2020 | 9.912 | 10.83 | 9.883 | 10.72 | 838,468 | +0.57(+5.66%) |
Nov 16, 2020 | 10.81 | 10.82 | 9.859 | 10.15 | 948,140 | +0.36(+3.68%) |
Nov 13, 2020 | 9.396 | 9.873 | 9.318 | 9.786 | 1,078,580 | +0.49(+5.24%) |
Nov 12, 2020 | 9.562 | 9.756 | 9.192 | 9.299 | 736,504 | -0.51(-5.16%) |
Nov 11, 2020 | 10.15 | 10.17 | 9.396 | 9.805 | 1,399,975 | -0.33(-3.27%) |
Nov 10, 2020 | 10.86 | 11.06 | 9.610 | 10.14 | 1,990,658 | -0.20(-1.98%) |
Nov 09, 2020 | 9.396 | 10.74 | 9.104 | 10.34 | 4,026,372 | +2.44(+30.95%) |
Nov 06, 2020 | 7.789 | 7.945 | 7.731 | 7.897 | 549,252 | +0.12(+1.50%) |
Nov 05, 2020 | 7.604 | 8.004 | 7.566 | 7.780 | 1,332,367 | +0.23(+3.10%) |
Nov 04, 2020 | 7.458 | 7.751 | 7.312 | 7.546 | 368,511 | -0.10(-1.27%) |
Nov 03, 2020 | 7.400 | 7.838 | 7.400 | 7.643 | 722,643 | +0.29(+3.97%) |
Nov 02, 2020 | 7.205 | 7.497 | 7.147 | 7.351 | 378,191 | +0.21(+3.00%) |
Oct 30, 2020 | 7.205 | 7.381 | 7.069 | 7.137 | 805,084 | -0.18(-2.53%) |
Oct 29, 2020 | 7.244 | 7.381 | 7.118 | 7.322 | 446,610 | +0.05(+0.67%) |
Oct 28, 2020 | 7.400 | 7.546 | 7.186 | 7.273 | 639,676 | -0.34(-4.48%) |
Oct 27, 2020 | 7.828 | 7.877 | 7.488 | 7.614 | 663,943 | -0.27(-3.46%) |
Oct 26, 2020 | 7.770 | 7.955 | 7.629 | 7.887 | 858,615 | -0.22(-2.76%) |
Oct 23, 2020 | 7.974 | 8.140 | 7.867 | 8.111 | 578,728 | +0.23(+2.97%) |
Oct 22, 2020 | 7.361 | 7.994 | 7.361 | 7.877 | 563,958 | +0.51(+6.87%) |
Oct 21, 2020 | 7.205 | 7.478 | 7.127 | 7.371 | 407,342 | +0.15(+2.02%) |
Oct 20, 2020 | 7.400 | 7.400 | 7.088 | 7.225 | 536,724 | -0.08(-1.07%) |
Oct 19, 2020 | 7.166 | 7.566 | 7.137 | 7.303 | 1,322,067 | +0.14(+1.90%) |
Oct 16, 2020 | 7.020 | 7.200 | 6.855 | 7.166 | 916,619 | +0.17(+2.36%) |
Oct 15, 2020 | 6.777 | 7.030 | 6.660 | 7.001 | 1,060,821 | +0.13(+1.84%) |
Oct 14, 2020 | 6.884 | 7.244 | 6.699 | 6.874 | 2,104,239 | -0.11(-1.53%) |
Oct 13, 2020 | 7.332 | 7.439 | 6.855 | 6.981 | 1,621,698 | -0.55(-7.24%) |
Oct 12, 2020 | 7.488 | 7.595 | 7.108 | 7.527 | 1,246,397 | +0.09(+1.18%) |
Oct 09, 2020 | 7.458 | 7.538 | 7.244 | 7.439 | 893,203 | +0.05(+0.66%) |
Oct 08, 2020 | 7.419 | 7.663 | 7.381 | 7.390 | 1,265,131 | -0.01(-0.13%) |
Oct 07, 2020 | 7.371 | 7.439 | 7.176 | 7.400 | 1,082,219 | +0.14(+1.88%) |
Oct 06, 2020 | 7.488 | 7.692 | 7.157 | 7.264 | 2,361,152 | -0.10(-1.32%) |
Oct 05, 2020 | 7.789 | 7.790 | 7.088 | 7.361 | 808,253 | -0.49(-6.20%) |
Oct 02, 2020 | 7.244 | 8.062 | 7.225 | 7.848 | 731,652 | +0.27(+3.60%) |
Oct 01, 2020 | 7.566 | 7.702 | 7.225 | 7.575 | 719,869 | +0.05(+0.65%) |
Sep 30, 2020 | 7.682 | 7.955 | 7.497 | 7.527 | 690,313 | -0.10(-1.28%) |
Sep 29, 2020 | 7.887 | 7.965 | 7.458 | 7.624 | 581,977 | -0.35(-4.40%) |
Sep 28, 2020 | 7.897 | 8.306 | 7.858 | 7.974 | 777,367 | +0.30(+3.93%) |
Sep 25, 2020 | 7.760 | 8.091 | 7.653 | 7.673 | 1,083,818 | -0.16(-1.99%) |
Sep 24, 2020 | 7.897 | 8.228 | 7.400 | 7.828 | 1,123,261 | -0.24(-3.02%) |
Sep 23, 2020 | 8.744 | 9.143 | 8.072 | 8.072 | 1,911,588 | -0.69(-7.89%) |
Sep 22, 2020 | 8.968 | 9.046 | 8.578 | 8.763 | 1,281,872 | -0.15(-1.64%) |
Sep 21, 2020 | 9.308 | 9.308 | 8.724 | 8.909 | 1,147,694 | -0.68(-7.11%) |
Sep 18, 2020 | 8.812 | 9.635 | 8.714 | 9.591 | 4,908,354 | +0.84(+9.57%) |
Sep 17, 2020 | 11.13 | 11.20 | 8.568 | 8.753 | 7,370,887 | -4.51(-33.99%) |
Sep 16, 2020 | 13.39 | 13.46 | 12.87 | 13.26 | 149,872 | -0.03(-0.22%) |
Sep 15, 2020 | 13.16 | 13.52 | 12.88 | 13.29 | 242,180 | +0.24(+1.87%) |
Sep 14, 2020 | 12.95 | 13.16 | 12.67 | 13.05 | 265,034 | +0.15(+1.13%) |
Sep 11, 2020 | 13.93 | 13.93 | 12.78 | 12.90 | 313,653 | -1.03(-7.41%) |
Sep 10, 2020 | 14.62 | 15.05 | 13.87 | 13.93 | 249,414 | -0.57(-3.96%) |
Sep 09, 2020 | 15.35 | 15.35 | 14.47 | 14.51 | 177,556 | -0.85(-5.52%) |
Sep 08, 2020 | 15.49 | 15.69 | 15.10 | 15.36 | 241,996 | -0.26(-1.68%) |
Sep 04, 2020 | 15.83 | 15.95 | 15.25 | 15.62 | 173,156 | +0.19(+1.26%) |
Sep 03, 2020 | 15.72 | 16.14 | 15.32 | 15.42 | 211,744 | -0.20(-1.31%) |
Sep 02, 2020 | 15.39 | 15.85 | 15.26 | 15.63 | 246,350 | +0.32(+2.10%) |