Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.88 | 14.98 | 13.85 | 14.62 | 1,097,255 | -0.31(-2.08%) |
Nov 27, 2020 | 14.59 | 14.99 | 14.00 | 14.93 | 884,600 | +1.43(+10.59%) |
Nov 25, 2020 | 14.37 | 14.50 | 13.33 | 13.50 | 1,249,600 | -1.32(-8.91%) |
Nov 24, 2020 | 14.33 | 15.02 | 13.00 | 14.82 | 1,781,198 | +2.15(+16.97%) |
Nov 23, 2020 | 11.90 | 13.01 | 11.30 | 12.67 | 1,706,585 | +1.60(+14.45%) |
Nov 20, 2020 | 11.25 | 11.25 | 10.80 | 11.07 | 533,400 | -0.18(-1.60%) |
Nov 19, 2020 | 11.20 | 11.70 | 11.05 | 11.25 | 241,840 | +0.12(+1.08%) |
Nov 18, 2020 | 11.58 | 11.60 | 10.80 | 11.13 | 536,624 | -0.14(-1.24%) |
Nov 17, 2020 | 11.34 | 11.64 | 10.90 | 11.27 | 403,998 | +0.04(+0.36%) |
Nov 16, 2020 | 11.81 | 11.98 | 10.81 | 11.23 | 1,110,094 | +0.75(+7.16%) |
Nov 13, 2020 | 9.800 | 12.50 | 9.610 | 10.48 | 1,759,900 | +1.07(+11.37%) |
Nov 12, 2020 | 9.440 | 9.440 | 9.060 | 9.410 | 155,009 | +0.12(+1.29%) |
Nov 11, 2020 | 9.500 | 9.500 | 8.900 | 9.290 | 156,699 | +0.21(+2.31%) |
Nov 10, 2020 | 9.420 | 9.420 | 9.000 | 9.080 | 87,753 | -0.21(-2.26%) |
Nov 09, 2020 | 9.140 | 9.500 | 9.090 | 9.290 | 244,858 | +0.41(+4.62%) |
Nov 06, 2020 | 8.790 | 8.905 | 8.735 | 8.880 | 119,400 | +0.09(+1.02%) |
Nov 05, 2020 | 8.500 | 8.910 | 8.490 | 8.790 | 104,493 | +0.49(+5.90%) |
Nov 04, 2020 | 8.240 | 8.330 | 8.163 | 8.300 | 47,325 | +0.18(+2.22%) |
Nov 03, 2020 | 8.140 | 8.200 | 8.010 | 8.120 | 41,180 | +0.07(+0.87%) |
Nov 02, 2020 | 8.180 | 8.200 | 7.920 | 8.050 | 91,868 | +0.11(+1.32%) |
Oct 30, 2020 | 8.200 | 8.380 | 7.910 | 7.945 | 75,500 | -0.24(-2.99%) |
Oct 29, 2020 | 8.100 | 8.300 | 8.100 | 8.190 | 75,538 | +0.22(+2.76%) |
Oct 28, 2020 | 8.150 | 8.310 | 7.905 | 7.970 | 81,190 | -0.39(-4.67%) |
Oct 27, 2020 | 8.460 | 8.690 | 8.200 | 8.360 | 51,013 | -0.17(-1.99%) |
Oct 26, 2020 | 8.740 | 8.740 | 8.400 | 8.530 | 97,772 | -0.12(-1.39%) |
Oct 23, 2020 | 9.020 | 9.020 | 8.620 | 8.650 | 53,900 | -0.31(-3.46%) |
Oct 22, 2020 | 8.810 | 9.040 | 8.680 | 8.960 | 81,794 | -0.12(-1.32%) |
Oct 21, 2020 | 9.100 | 9.100 | 8.680 | 9.080 | 144,112 | +0.03(+0.33%) |
Oct 20, 2020 | 9.110 | 9.130 | 8.900 | 9.050 | 89,452 | +0.01(+0.11%) |
Oct 19, 2020 | 9.150 | 9.150 | 8.800 | 9.040 | 83,243 | +0.06(+0.67%) |
Oct 16, 2020 | 9.040 | 9.100 | 8.740 | 8.980 | 59,000 | -0.04(-0.44%) |
Oct 15, 2020 | 9.050 | 9.090 | 8.650 | 9.020 | 80,986 | -0.08(-0.88%) |
Oct 14, 2020 | 8.900 | 9.100 | 8.810 | 9.100 | 107,346 | +0.35(+4.00%) |
Oct 13, 2020 | 8.900 | 9.000 | 8.640 | 8.750 | 57,600 | -0.05(-0.57%) |
Oct 12, 2020 | 9.250 | 9.430 | 8.780 | 8.800 | 143,863 | -0.44(-4.76%) |
Oct 09, 2020 | 8.930 | 9.600 | 8.700 | 9.240 | 219,000 | +0.45(+5.12%) |
Oct 08, 2020 | 8.440 | 8.840 | 8.220 | 8.790 | 133,601 | +0.50(+6.03%) |
Oct 07, 2020 | 8.140 | 8.320 | 8.060 | 8.290 | 51,022 | +0.19(+2.35%) |
Oct 06, 2020 | 8.000 | 8.250 | 8.000 | 8.100 | 71,657 | +0.10(+1.25%) |
Oct 05, 2020 | 8.000 | 8.050 | 7.950 | 8.000 | 79,324 | +0.00(+0.00%) |
Oct 02, 2020 | 8.000 | 8.035 | 7.920 | 8.000 | 40,200 | -0.04(-0.50%) |
Oct 01, 2020 | 8.170 | 8.217 | 7.900 | 8.040 | 50,127 | +0.06(+0.78%) |
Sep 30, 2020 | 7.980 | 8.200 | 7.920 | 7.978 | 76,521 | +0.03(+0.35%) |
Sep 29, 2020 | 8.000 | 8.370 | 7.940 | 7.950 | 45,428 | -0.04(-0.50%) |
Sep 28, 2020 | 8.100 | 8.260 | 7.900 | 7.990 | 89,019 | -0.01(-0.12%) |
Sep 25, 2020 | 8.160 | 8.502 | 7.820 | 8.000 | 90,400 | +0.00(+0.00%) |
Sep 24, 2020 | 8.500 | 8.670 | 7.920 | 8.000 | 110,994 | -0.68(-7.83%) |
Sep 23, 2020 | 9.100 | 9.100 | 8.520 | 8.680 | 80,913 | -0.57(-6.16%) |
Sep 22, 2020 | 8.950 | 9.330 | 8.650 | 9.250 | 59,135 | +0.33(+3.70%) |
Sep 21, 2020 | 9.320 | 9.320 | 8.810 | 8.920 | 42,631 | -0.67(-6.99%) |
Sep 18, 2020 | 9.620 | 9.760 | 8.980 | 9.590 | 81,400 | -0.07(-0.72%) |
Sep 17, 2020 | 10.00 | 10.00 | 9.140 | 9.660 | 80,246 | -0.34(-3.40%) |
Sep 16, 2020 | 10.00 | 10.05 | 9.390 | 10.00 | 710,710 | +0.26(+2.67%) |
Sep 15, 2020 | 9.100 | 9.750 | 9.010 | 9.740 | 158,364 | +0.68(+7.51%) |
Sep 14, 2020 | 9.110 | 9.120 | 8.800 | 9.060 | 35,297 | -0.06(-0.66%) |
Sep 11, 2020 | 8.910 | 9.200 | 8.810 | 9.120 | 51,900 | +0.01(+0.11%) |
Sep 10, 2020 | 8.810 | 9.180 | 8.530 | 9.110 | 78,918 | +0.46(+5.32%) |
Sep 09, 2020 | 8.660 | 8.880 | 8.400 | 8.650 | 51,501 | +0.05(+0.58%) |
Sep 08, 2020 | 8.600 | 8.800 | 8.360 | 8.600 | 62,478 | +0.07(+0.82%) |
Sep 04, 2020 | 9.150 | 9.190 | 8.360 | 8.530 | 61,900 | -0.66(-7.18%) |
Sep 03, 2020 | 9.150 | 9.330 | 8.700 | 9.190 | 103,583 | +0.11(+1.21%) |
Sep 02, 2020 | 9.430 | 9.460 | 8.420 | 9.080 | 95,760 | -0.03(-0.33%) |