Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.45 | 10.81 | 9.913 | 9.932 | 2,906,486 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,433 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,329,013 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,822 | +1.00(+9.69%) |
Nov 23, 2020 | 9.610 | 10.52 | 9.425 | 10.37 | 4,717,171 | +1.06(+11.43%) |
Nov 20, 2020 | 9.103 | 9.357 | 8.957 | 9.308 | 2,216,009 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.230 | 8.693 | 9.191 | 2,126,606 | +0.32(+3.63%) |
Nov 18, 2020 | 9.005 | 9.591 | 8.859 | 8.869 | 3,198,765 | +0.00(+0.00%) |
Nov 17, 2020 | 8.342 | 9.025 | 8.225 | 8.869 | 2,741,052 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.215 | 8.596 | 2,902,116 | +0.63(+7.97%) |
Nov 13, 2020 | 7.444 | 8.079 | 7.415 | 7.961 | 5,904,643 | +0.56(+7.51%) |
Nov 12, 2020 | 7.737 | 7.854 | 7.318 | 7.405 | 3,192,408 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.737 | 7.942 | 2,925,412 | -0.33(-4.01%) |
Nov 10, 2020 | 8.371 | 8.371 | 7.552 | 8.274 | 3,617,420 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.083 | 8.118 | 7,689,708 | +1.80(+28.40%) |
Nov 06, 2020 | 7.122 | 7.166 | 6.313 | 6.322 | 3,783,645 | -0.68(-9.75%) |
Nov 05, 2020 | 6.761 | 7.366 | 6.722 | 7.005 | 4,082,280 | +0.24(+3.61%) |
Nov 04, 2020 | 7.249 | 7.298 | 6.703 | 6.761 | 5,872,048 | -0.37(-5.20%) |
Nov 03, 2020 | 7.337 | 7.708 | 7.044 | 7.132 | 5,055,100 | +0.10(+1.39%) |
Nov 02, 2020 | 6.927 | 7.210 | 6.596 | 7.035 | 4,283,218 | +0.14(+1.98%) |
Oct 30, 2020 | 6.644 | 6.947 | 6.527 | 6.898 | 3,166,020 | +0.16(+2.32%) |
Oct 29, 2020 | 6.537 | 6.878 | 6.137 | 6.742 | 4,863,650 | -0.05(-0.72%) |
Oct 28, 2020 | 7.640 | 7.766 | 6.576 | 6.791 | 7,850,285 | -1.17(-14.71%) |
Oct 27, 2020 | 7.922 | 8.054 | 7.844 | 7.961 | 2,367,358 | -0.02(-0.24%) |
Oct 26, 2020 | 8.527 | 8.527 | 7.903 | 7.981 | 2,766,564 | -0.79(-9.01%) |
Oct 23, 2020 | 8.752 | 8.927 | 8.523 | 8.771 | 1,682,736 | +0.12(+1.35%) |
Oct 22, 2020 | 8.254 | 8.703 | 8.162 | 8.654 | 3,487,254 | +0.47(+5.72%) |
Oct 21, 2020 | 8.215 | 8.440 | 8.030 | 8.186 | 2,660,385 | -0.18(-2.10%) |
Oct 20, 2020 | 8.049 | 8.566 | 7.932 | 8.362 | 2,765,919 | +0.40(+5.02%) |
Oct 19, 2020 | 8.449 | 8.547 | 7.961 | 7.961 | 2,491,167 | -0.42(-5.01%) |
Oct 16, 2020 | 8.732 | 8.849 | 8.381 | 8.381 | 1,630,464 | -0.46(-5.19%) |
Oct 15, 2020 | 8.479 | 8.869 | 8.235 | 8.840 | 2,396,112 | +0.12(+1.34%) |
Oct 14, 2020 | 8.654 | 9.171 | 8.527 | 8.723 | 3,872,974 | +0.17(+1.94%) |
Oct 13, 2020 | 8.713 | 8.840 | 8.449 | 8.557 | 1,675,313 | -0.18(-2.01%) |
Oct 12, 2020 | 8.810 | 8.825 | 8.396 | 8.732 | 1,917,218 | -0.19(-2.08%) |
Oct 09, 2020 | 9.220 | 9.327 | 8.840 | 8.918 | 2,348,225 | -0.25(-2.77%) |
Oct 08, 2020 | 8.635 | 9.171 | 8.469 | 9.171 | 2,539,600 | +0.65(+7.67%) |
Oct 07, 2020 | 8.235 | 8.566 | 8.098 | 8.518 | 2,410,823 | +0.40(+4.93%) |
Oct 06, 2020 | 8.781 | 8.976 | 8.108 | 8.118 | 2,508,188 | -0.47(-5.45%) |
Oct 05, 2020 | 8.313 | 8.644 | 8.254 | 8.586 | 2,615,291 | +0.50(+6.15%) |
Oct 02, 2020 | 7.552 | 8.215 | 7.552 | 8.088 | 3,235,613 | +0.19(+2.35%) |
Oct 01, 2020 | 7.874 | 7.991 | 7.630 | 7.903 | 3,084,069 | -0.16(-1.94%) |
Sep 30, 2020 | 8.127 | 8.454 | 8.005 | 8.059 | 2,673,397 | -0.08(-0.96%) |
Sep 29, 2020 | 8.332 | 8.362 | 7.679 | 8.137 | 2,374,202 | -0.23(-2.80%) |
Sep 28, 2020 | 8.118 | 8.527 | 7.961 | 8.371 | 2,730,844 | +0.49(+6.19%) |
Sep 25, 2020 | 7.737 | 7.942 | 7.522 | 7.883 | 3,921,499 | +0.00(+0.00%) |
Sep 24, 2020 | 7.805 | 8.137 | 7.649 | 7.883 | 2,379,856 | +0.01(+0.12%) |
Sep 23, 2020 | 8.664 | 8.683 | 7.874 | 7.874 | 2,583,026 | -0.73(-8.50%) |
Sep 22, 2020 | 8.674 | 9.181 | 8.488 | 8.605 | 2,658,179 | +0.27(+3.28%) |
Sep 21, 2020 | 8.283 | 8.391 | 7.796 | 8.332 | 3,075,565 | -0.30(-3.50%) |
Sep 18, 2020 | 8.820 | 8.898 | 8.371 | 8.635 | 4,673,288 | -0.17(-1.88%) |
Sep 17, 2020 | 8.625 | 8.859 | 8.401 | 8.801 | 2,844,141 | -0.03(-0.33%) |
Sep 16, 2020 | 8.596 | 9.162 | 8.513 | 8.830 | 3,035,840 | +0.37(+4.38%) |
Sep 15, 2020 | 8.459 | 8.703 | 8.259 | 8.459 | 2,144,031 | +0.14(+1.64%) |
Sep 14, 2020 | 8.040 | 8.449 | 7.786 | 8.322 | 2,326,309 | +0.51(+6.49%) |
Sep 11, 2020 | 8.010 | 8.166 | 7.674 | 7.815 | 2,042,180 | -0.16(-1.96%) |
Sep 10, 2020 | 8.830 | 8.869 | 7.961 | 7.971 | 2,962,036 | -0.95(-10.61%) |
Sep 09, 2020 | 8.771 | 8.996 | 8.508 | 8.918 | 1,577,280 | +0.39(+4.58%) |
Sep 08, 2020 | 8.888 | 8.927 | 8.341 | 8.527 | 2,258,677 | -0.75(-8.10%) |
Sep 04, 2020 | 9.337 | 9.498 | 8.976 | 9.279 | 1,810,545 | +0.11(+1.17%) |
Sep 03, 2020 | 9.015 | 9.474 | 8.976 | 9.171 | 2,488,081 | +0.06(+0.64%) |
Sep 02, 2020 | 9.815 | 9.835 | 9.044 | 9.113 | 5,371,389 | -0.81(-8.16%) |