Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.48 | 12.52 | 11.57 | 11.96 | 938,126 | -0.52(-4.13%) |
Nov 27, 2020 | 12.05 | 13.17 | 12.05 | 12.47 | 839,700 | +0.42(+3.49%) |
Nov 25, 2020 | 11.70 | 12.11 | 11.05 | 12.05 | 940,400 | +0.22(+1.86%) |
Nov 24, 2020 | 11.90 | 12.46 | 11.53 | 11.83 | 1,238,887 | -0.04(-0.34%) |
Nov 23, 2020 | 10.98 | 12.44 | 10.97 | 11.87 | 1,623,563 | +1.08(+10.01%) |
Nov 20, 2020 | 10.25 | 10.85 | 10.02 | 10.79 | 1,420,900 | +0.95(+9.65%) |
Nov 19, 2020 | 10.15 | 10.32 | 9.670 | 9.840 | 803,377 | -0.32(-3.15%) |
Nov 18, 2020 | 10.50 | 10.50 | 10.14 | 10.16 | 526,118 | -0.19(-1.84%) |
Nov 17, 2020 | 10.29 | 10.54 | 10.11 | 10.35 | 451,736 | -0.05(-0.48%) |
Nov 16, 2020 | 10.40 | 10.81 | 10.12 | 10.40 | 1,178,619 | +0.27(+2.67%) |
Nov 13, 2020 | 9.950 | 10.25 | 9.670 | 10.13 | 661,600 | +0.30(+3.05%) |
Nov 12, 2020 | 10.09 | 10.44 | 9.710 | 9.830 | 666,394 | -0.37(-3.63%) |
Nov 11, 2020 | 9.830 | 10.55 | 9.710 | 10.20 | 765,363 | +0.48(+4.94%) |
Nov 10, 2020 | 10.21 | 10.49 | 9.310 | 9.720 | 1,080,843 | -0.49(-4.80%) |
Nov 09, 2020 | 9.730 | 10.83 | 9.550 | 10.21 | 1,136,099 | +1.34(+15.11%) |
Nov 06, 2020 | 9.000 | 9.210 | 8.850 | 8.870 | 517,500 | -0.12(-1.33%) |
Nov 05, 2020 | 8.500 | 9.080 | 8.500 | 8.990 | 574,680 | +0.56(+6.64%) |
Nov 04, 2020 | 8.780 | 8.870 | 8.290 | 8.430 | 304,493 | -0.36(-4.10%) |
Nov 03, 2020 | 8.830 | 9.040 | 8.670 | 8.790 | 807,965 | +0.14(+1.62%) |
Nov 02, 2020 | 8.350 | 8.740 | 8.160 | 8.650 | 467,534 | +0.43(+5.23%) |
Oct 30, 2020 | 8.520 | 8.670 | 8.030 | 8.220 | 338,700 | -0.30(-3.52%) |
Oct 29, 2020 | 8.270 | 8.640 | 8.060 | 8.520 | 332,339 | +0.21(+2.53%) |
Oct 28, 2020 | 8.430 | 8.486 | 8.120 | 8.310 | 401,642 | -0.37(-4.26%) |
Oct 27, 2020 | 8.310 | 8.800 | 8.170 | 8.680 | 479,424 | +0.32(+3.83%) |
Oct 26, 2020 | 8.710 | 8.810 | 8.035 | 8.360 | 546,005 | -0.49(-5.54%) |
Oct 23, 2020 | 8.490 | 9.110 | 8.242 | 8.850 | 1,812,200 | +0.51(+6.12%) |
Oct 22, 2020 | 7.870 | 8.530 | 7.780 | 8.340 | 681,725 | +0.55(+7.06%) |
Oct 21, 2020 | 7.910 | 7.940 | 7.740 | 7.790 | 466,841 | -0.12(-1.52%) |
Oct 20, 2020 | 7.970 | 8.060 | 7.810 | 7.910 | 627,281 | +0.06(+0.76%) |
Oct 19, 2020 | 8.120 | 8.166 | 7.830 | 7.850 | 655,427 | -0.25(-3.09%) |
Oct 16, 2020 | 7.930 | 8.180 | 7.830 | 8.100 | 743,100 | +0.17(+2.14%) |
Oct 15, 2020 | 7.890 | 7.960 | 7.710 | 7.930 | 471,851 | +0.00(+0.00%) |
Oct 14, 2020 | 8.070 | 8.090 | 7.840 | 7.930 | 787,601 | -0.07(-0.88%) |
Oct 13, 2020 | 8.310 | 8.360 | 7.910 | 8.000 | 821,684 | -0.36(-4.31%) |
Oct 12, 2020 | 8.180 | 8.410 | 8.010 | 8.360 | 394,305 | +0.23(+2.83%) |
Oct 09, 2020 | 8.200 | 8.300 | 8.050 | 8.130 | 416,600 | -0.07(-0.85%) |
Oct 08, 2020 | 8.200 | 8.360 | 8.110 | 8.200 | 830,171 | +0.01(+0.12%) |
Oct 07, 2020 | 8.170 | 8.220 | 7.990 | 8.190 | 786,214 | +0.18(+2.25%) |
Oct 06, 2020 | 8.340 | 8.400 | 7.985 | 8.010 | 498,648 | -0.19(-2.32%) |
Oct 05, 2020 | 8.220 | 8.300 | 7.940 | 8.200 | 466,920 | +0.01(+0.12%) |
Oct 02, 2020 | 7.930 | 8.320 | 7.810 | 8.190 | 428,900 | +0.06(+0.74%) |
Oct 01, 2020 | 8.260 | 8.480 | 7.990 | 8.130 | 513,123 | +0.01(+0.12%) |
Sep 30, 2020 | 8.720 | 9.090 | 8.040 | 8.120 | 613,891 | -0.66(-7.52%) |
Sep 29, 2020 | 8.800 | 8.960 | 8.560 | 8.780 | 875,196 | -0.01(-0.11%) |
Sep 28, 2020 | 8.110 | 8.890 | 8.015 | 8.790 | 1,017,970 | +0.86(+10.84%) |
Sep 25, 2020 | 7.700 | 8.000 | 7.625 | 7.930 | 213,700 | +0.14(+1.80%) |
Sep 24, 2020 | 7.630 | 7.880 | 7.410 | 7.790 | 597,781 | +0.16(+2.10%) |
Sep 23, 2020 | 8.050 | 8.240 | 7.480 | 7.630 | 752,710 | -0.48(-5.92%) |
Sep 22, 2020 | 8.870 | 8.990 | 7.810 | 8.110 | 1,302,715 | -0.74(-8.36%) |
Sep 21, 2020 | 8.960 | 8.960 | 8.550 | 8.850 | 527,314 | -0.27(-2.96%) |
Sep 18, 2020 | 9.430 | 9.430 | 8.730 | 9.120 | 1,045,200 | -0.17(-1.83%) |
Sep 17, 2020 | 9.120 | 9.330 | 9.020 | 9.290 | 644,352 | +0.00(+0.00%) |
Sep 16, 2020 | 8.980 | 9.440 | 8.750 | 9.290 | 498,640 | +0.36(+4.03%) |
Sep 15, 2020 | 9.250 | 9.260 | 8.900 | 8.930 | 211,443 | -0.27(-2.93%) |
Sep 14, 2020 | 9.110 | 9.250 | 9.060 | 9.200 | 406,183 | +0.19(+2.11%) |
Sep 11, 2020 | 9.170 | 9.190 | 8.840 | 9.010 | 216,500 | -0.17(-1.85%) |
Sep 10, 2020 | 9.250 | 9.625 | 9.100 | 9.180 | 369,954 | -0.06(-0.65%) |
Sep 09, 2020 | 9.130 | 9.520 | 8.690 | 9.240 | 845,600 | +0.11(+1.20%) |
Sep 08, 2020 | 8.990 | 10.24 | 8.750 | 9.130 | 1,845,792 | -0.07(-0.76%) |
Sep 04, 2020 | 9.120 | 9.280 | 8.930 | 9.200 | 263,600 | +0.28(+3.14%) |
Sep 03, 2020 | 9.210 | 9.540 | 8.880 | 8.920 | 447,448 | -0.23(-2.51%) |
Sep 02, 2020 | 9.100 | 9.390 | 8.990 | 9.150 | 371,561 | +0.02(+0.22%) |