Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.35 | 10.37 | 9.910 | 9.910 | 142,554 | -0.18(-1.78%) |
Nov 27, 2020 | 10.11 | 10.20 | 10.00 | 10.09 | 49,100 | +0.10(+1.00%) |
Nov 25, 2020 | 10.01 | 10.25 | 9.950 | 9.990 | 99,200 | +0.02(+0.20%) |
Nov 24, 2020 | 10.10 | 10.28 | 9.930 | 9.970 | 83,967 | -0.03(-0.30%) |
Nov 23, 2020 | 10.15 | 10.50 | 9.990 | 10.00 | 190,805 | +0.07(+0.70%) |
Nov 20, 2020 | 10.34 | 10.34 | 9.740 | 9.930 | 198,200 | -0.12(-1.19%) |
Nov 19, 2020 | 10.10 | 10.19 | 9.922 | 10.05 | 69,549 | +0.02(+0.20%) |
Nov 18, 2020 | 10.00 | 10.10 | 9.920 | 10.03 | 29,287 | +0.04(+0.40%) |
Nov 17, 2020 | 10.01 | 10.34 | 9.920 | 9.990 | 22,225 | -0.05(-0.50%) |
Nov 16, 2020 | 10.09 | 10.09 | 9.910 | 10.04 | 18,169 | +0.04(+0.40%) |
Nov 13, 2020 | 9.610 | 10.16 | 9.610 | 10.00 | 36,300 | +0.24(+2.46%) |
Nov 12, 2020 | 9.400 | 9.890 | 9.400 | 9.760 | 33,217 | +0.38(+4.05%) |
Nov 11, 2020 | 9.480 | 9.480 | 9.240 | 9.380 | 22,877 | +0.06(+0.64%) |
Nov 10, 2020 | 9.555 | 9.562 | 9.320 | 9.320 | 16,656 | -0.19(-1.95%) |
Nov 09, 2020 | 9.905 | 9.990 | 9.400 | 9.505 | 31,604 | -0.13(-1.40%) |
Nov 06, 2020 | 9.920 | 9.920 | 9.530 | 9.640 | 28,200 | -0.28(-2.82%) |
Nov 05, 2020 | 9.990 | 10.18 | 9.780 | 9.920 | 26,569 | +0.02(+0.20%) |
Nov 04, 2020 | 9.750 | 10.35 | 9.652 | 9.900 | 67,931 | +0.22(+2.27%) |
Nov 03, 2020 | 9.630 | 9.750 | 9.530 | 9.680 | 17,872 | +0.15(+1.57%) |
Nov 02, 2020 | 9.560 | 9.600 | 9.220 | 9.530 | 15,261 | -0.04(-0.42%) |
Oct 30, 2020 | 9.840 | 9.857 | 9.420 | 9.570 | 14,900 | -0.29(-2.94%) |
Oct 29, 2020 | 9.500 | 9.860 | 9.320 | 9.860 | 20,699 | +0.27(+2.82%) |
Oct 28, 2020 | 9.750 | 9.750 | 9.220 | 9.590 | 33,202 | -0.16(-1.64%) |
Oct 27, 2020 | 9.580 | 9.800 | 9.260 | 9.750 | 26,549 | +0.13(+1.35%) |
Oct 26, 2020 | 9.300 | 9.620 | 9.220 | 9.620 | 33,712 | +0.12(+1.26%) |
Oct 23, 2020 | 9.570 | 9.595 | 9.360 | 9.500 | 15,800 | +0.04(+0.42%) |
Oct 22, 2020 | 9.440 | 9.700 | 9.400 | 9.460 | 16,875 | +0.00(+0.00%) |
Oct 21, 2020 | 9.680 | 9.680 | 9.450 | 9.460 | 17,646 | -0.04(-0.42%) |
Oct 20, 2020 | 9.660 | 9.850 | 9.500 | 9.500 | 19,686 | -0.04(-0.42%) |
Oct 19, 2020 | 9.600 | 9.980 | 9.460 | 9.540 | 89,818 | +0.01(+0.14%) |
Oct 16, 2020 | 9.080 | 9.590 | 9.044 | 9.527 | 193,600 | +0.47(+5.15%) |
Oct 15, 2020 | 9.105 | 9.105 | 8.940 | 9.060 | 17,699 | -0.07(-0.77%) |
Oct 14, 2020 | 9.020 | 9.250 | 9.020 | 9.130 | 5,841 | +0.08(+0.88%) |
Oct 13, 2020 | 9.010 | 9.170 | 9.010 | 9.050 | 31,470 | -0.01(-0.17%) |
Oct 12, 2020 | 9.150 | 9.150 | 8.910 | 9.065 | 21,338 | -0.09(-0.93%) |
Oct 09, 2020 | 9.070 | 9.240 | 9.050 | 9.150 | 26,800 | +0.08(+0.88%) |
Oct 08, 2020 | 8.870 | 9.070 | 8.870 | 9.070 | 26,299 | +0.21(+2.37%) |
Oct 07, 2020 | 8.810 | 8.970 | 8.800 | 8.860 | 14,882 | +0.05(+0.57%) |
Oct 06, 2020 | 8.890 | 9.050 | 8.800 | 8.810 | 27,336 | -0.15(-1.67%) |
Oct 05, 2020 | 8.910 | 9.000 | 8.890 | 8.960 | 30,981 | +0.21(+2.40%) |
Oct 02, 2020 | 8.310 | 8.780 | 8.310 | 8.750 | 29,200 | +0.05(+0.57%) |
Oct 01, 2020 | 8.660 | 8.750 | 8.645 | 8.700 | 3,111 | +0.05(+0.58%) |
Sep 30, 2020 | 8.750 | 8.750 | 8.600 | 8.650 | 17,573 | -0.11(-1.26%) |
Sep 29, 2020 | 8.730 | 8.880 | 8.610 | 8.760 | 7,952 | +0.01(+0.11%) |
Sep 28, 2020 | 8.473 | 8.900 | 8.473 | 8.750 | 20,970 | +0.20(+2.34%) |
Sep 25, 2020 | 8.410 | 8.640 | 8.390 | 8.550 | 21,700 | +0.11(+1.30%) |
Sep 24, 2020 | 8.450 | 8.500 | 8.350 | 8.440 | 16,944 | -0.01(-0.12%) |
Sep 23, 2020 | 8.490 | 8.550 | 8.340 | 8.450 | 40,574 | -0.12(-1.34%) |
Sep 22, 2020 | 8.570 | 8.645 | 8.500 | 8.565 | 14,401 | +0.00(+0.06%) |
Sep 21, 2020 | 8.490 | 8.652 | 8.450 | 8.560 | 8,810 | +0.00(+0.00%) |
Sep 18, 2020 | 8.690 | 8.690 | 8.510 | 8.560 | 28,800 | -0.06(-0.70%) |
Sep 17, 2020 | 8.590 | 8.750 | 8.500 | 8.620 | 46,460 | -0.03(-0.35%) |
Sep 16, 2020 | 8.760 | 8.780 | 8.640 | 8.650 | 13,543 | -0.05(-0.57%) |
Sep 15, 2020 | 8.750 | 8.750 | 8.660 | 8.700 | 8,736 | +0.01(+0.12%) |
Sep 14, 2020 | 8.571 | 8.727 | 8.571 | 8.690 | 10,185 | +0.09(+1.05%) |
Sep 11, 2020 | 8.630 | 8.640 | 8.540 | 8.600 | 25,700 | -0.09(-1.04%) |
Sep 10, 2020 | 8.720 | 8.790 | 8.571 | 8.690 | 8,224 | +0.01(+0.12%) |
Sep 09, 2020 | 8.700 | 8.800 | 8.660 | 8.680 | 11,413 | -0.06(-0.69%) |
Sep 08, 2020 | 8.680 | 8.780 | 8.484 | 8.740 | 13,298 | -0.12(-1.35%) |
Sep 04, 2020 | 8.820 | 8.860 | 8.420 | 8.860 | 33,800 | +0.02(+0.23%) |
Sep 03, 2020 | 9.000 | 9.000 | 8.700 | 8.840 | 21,030 | -0.15(-1.67%) |
Sep 02, 2020 | 8.800 | 9.050 | 8.670 | 8.990 | 78,762 | +0.25(+2.86%) |