Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.410 | 9.546 | 9.167 | 9.177 | 2,414,517 | -0.25(-2.68%) |
Nov 27, 2020 | 9.439 | 9.488 | 9.264 | 9.429 | 819,484 | +0.09(+0.94%) |
Nov 25, 2020 | 9.352 | 9.459 | 9.128 | 9.342 | 2,137,785 | +0.00(+0.00%) |
Nov 24, 2020 | 9.206 | 9.604 | 9.206 | 9.342 | 3,776,461 | +0.22(+2.45%) |
Nov 23, 2020 | 9.128 | 9.284 | 9.012 | 9.119 | 2,966,592 | -0.06(-0.63%) |
Nov 20, 2020 | 9.109 | 9.216 | 9.002 | 9.177 | 1,445,785 | +0.00(+0.00%) |
Nov 19, 2020 | 9.099 | 9.361 | 8.992 | 9.177 | 2,056,715 | +0.15(+1.61%) |
Nov 18, 2020 | 9.235 | 9.352 | 9.119 | 9.031 | 2,485,931 | -0.22(-2.41%) |
Nov 17, 2020 | 9.080 | 9.429 | 8.973 | 9.255 | 2,122,965 | +0.11(+1.17%) |
Nov 16, 2020 | 8.856 | 9.245 | 8.847 | 9.148 | 2,843,313 | +0.46(+5.25%) |
Nov 13, 2020 | 8.342 | 8.735 | 8.342 | 8.691 | 3,073,221 | +0.44(+5.29%) |
Nov 12, 2020 | 8.740 | 8.827 | 8.235 | 8.254 | 26,232,514 | -0.49(-5.56%) |
Nov 11, 2020 | 8.526 | 8.856 | 8.390 | 8.740 | 3,791,183 | +0.28(+3.33%) |
Nov 10, 2020 | 8.206 | 8.774 | 8.206 | 8.458 | 4,436,125 | +0.30(+3.69%) |
Nov 09, 2020 | 8.594 | 8.847 | 8.099 | 8.157 | 6,404,532 | -0.05(-0.59%) |
Nov 06, 2020 | 8.089 | 8.478 | 8.031 | 8.206 | 8,932,464 | +0.28(+3.55%) |
Nov 05, 2020 | 8.245 | 8.351 | 7.914 | 7.924 | 5,701,071 | -0.55(-6.53%) |
Nov 04, 2020 | 9.303 | 9.303 | 8.070 | 8.478 | 8,513,640 | -1.00(-10.55%) |
Nov 03, 2020 | 9.332 | 9.507 | 9.041 | 9.478 | 3,451,991 | +0.31(+3.39%) |
Nov 02, 2020 | 8.633 | 9.225 | 8.507 | 9.167 | 3,723,067 | +0.56(+6.55%) |
Oct 30, 2020 | 8.497 | 8.837 | 8.497 | 8.604 | 2,506,646 | -0.02(-0.23%) |
Oct 29, 2020 | 8.109 | 8.682 | 7.866 | 8.623 | 3,732,814 | +0.75(+9.49%) |
Oct 28, 2020 | 7.827 | 8.021 | 7.769 | 7.876 | 2,800,383 | -0.17(-2.05%) |
Oct 27, 2020 | 8.342 | 8.449 | 8.002 | 8.041 | 2,997,939 | -0.34(-4.06%) |
Oct 26, 2020 | 8.682 | 8.730 | 8.283 | 8.381 | 3,347,759 | -0.36(-4.11%) |
Oct 23, 2020 | 8.934 | 9.264 | 8.701 | 8.740 | 3,959,228 | +0.04(+0.45%) |
Oct 22, 2020 | 8.954 | 8.954 | 8.283 | 8.701 | 7,735,224 | -0.10(-1.10%) |
Oct 21, 2020 | 9.828 | 9.857 | 8.788 | 8.798 | 5,778,944 | -1.02(-10.39%) |
Oct 20, 2020 | 10.11 | 10.20 | 9.808 | 9.818 | 2,307,053 | -0.17(-1.75%) |
Oct 19, 2020 | 10.46 | 10.48 | 9.983 | 9.993 | 2,112,330 | -0.42(-4.01%) |
Oct 16, 2020 | 10.52 | 10.55 | 10.29 | 10.41 | 1,748,432 | -0.16(-1.47%) |
Oct 15, 2020 | 10.54 | 10.68 | 10.47 | 10.57 | 1,395,198 | -0.05(-0.46%) |
Oct 14, 2020 | 10.60 | 10.81 | 10.54 | 10.61 | 2,219,471 | +0.07(+0.62%) |
Oct 13, 2020 | 10.50 | 10.57 | 10.47 | 10.55 | 1,693,100 | +0.03(+0.27%) |
Oct 12, 2020 | 10.64 | 10.68 | 10.47 | 10.52 | 1,800,081 | -0.08(-0.80%) |
Oct 09, 2020 | 10.66 | 10.82 | 10.45 | 10.60 | 2,633,781 | -0.02(-0.18%) |
Oct 08, 2020 | 10.72 | 10.77 | 10.54 | 10.62 | 2,030,901 | -0.08(-0.79%) |
Oct 07, 2020 | 10.74 | 10.81 | 10.63 | 10.71 | 1,078,093 | +0.15(+1.43%) |
Oct 06, 2020 | 10.70 | 10.84 | 10.51 | 10.56 | 2,107,158 | -0.09(-0.88%) |
Oct 05, 2020 | 11.14 | 11.25 | 10.56 | 10.65 | 2,175,785 | -0.36(-3.25%) |
Oct 02, 2020 | 10.61 | 11.03 | 10.61 | 11.01 | 1,078,889 | +0.11(+1.04%) |
Oct 01, 2020 | 10.69 | 10.91 | 10.60 | 10.90 | 1,180,817 | +0.22(+2.03%) |
Sep 30, 2020 | 10.64 | 11.00 | 10.59 | 10.68 | 1,080,980 | -0.01(-0.09%) |
Sep 29, 2020 | 10.82 | 10.98 | 10.57 | 10.69 | 1,169,993 | -0.16(-1.48%) |
Sep 28, 2020 | 10.45 | 10.91 | 10.44 | 10.85 | 1,888,863 | +0.51(+4.92%) |
Sep 25, 2020 | 10.09 | 10.36 | 10.01 | 10.34 | 1,254,510 | +0.26(+2.62%) |
Sep 24, 2020 | 10.07 | 10.27 | 9.832 | 10.08 | 1,503,230 | +0.04(+0.38%) |
Sep 23, 2020 | 10.36 | 10.49 | 10.04 | 10.04 | 1,422,450 | -0.26(-2.56%) |
Sep 22, 2020 | 10.20 | 10.40 | 10.17 | 10.30 | 1,192,164 | +0.18(+1.77%) |
Sep 21, 2020 | 10.45 | 10.47 | 10.12 | 10.12 | 1,949,779 | -0.45(-4.27%) |
Sep 18, 2020 | 10.78 | 10.78 | 10.53 | 10.58 | 3,221,273 | -0.16(-1.49%) |
Sep 17, 2020 | 10.63 | 10.92 | 10.48 | 10.74 | 1,285,625 | -0.04(-0.35%) |
Sep 16, 2020 | 10.81 | 10.92 | 10.74 | 10.77 | 1,025,703 | +0.02(+0.17%) |
Sep 15, 2020 | 10.64 | 10.79 | 10.60 | 10.76 | 1,106,924 | +0.17(+1.60%) |
Sep 14, 2020 | 10.41 | 10.60 | 10.32 | 10.59 | 1,153,665 | +0.32(+3.12%) |
Sep 11, 2020 | 10.35 | 10.35 | 10.15 | 10.27 | 977,700 | -0.06(-0.55%) |
Sep 10, 2020 | 10.53 | 10.53 | 10.30 | 10.32 | 894,794 | -0.20(-1.88%) |
Sep 09, 2020 | 10.37 | 10.57 | 10.25 | 10.52 | 1,320,019 | +0.22(+2.10%) |
Sep 08, 2020 | 10.39 | 10.43 | 10.13 | 10.30 | 1,673,066 | -0.08(-0.73%) |
Sep 04, 2020 | 10.55 | 10.60 | 10.14 | 10.38 | 1,415,797 | -0.08(-0.81%) |
Sep 03, 2020 | 10.45 | 10.68 | 10.38 | 10.46 | 1,466,282 | +0.02(+0.18%) |
Sep 02, 2020 | 10.41 | 10.48 | 10.27 | 10.44 | 1,095,564 | +0.01(+0.09%) |