Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.31 | 10.31 | 9.902 | 10.04 | 2,510,195 | -0.33(-3.14%) |
Nov 27, 2020 | 10.47 | 10.47 | 10.27 | 10.36 | 956,145 | -0.05(-0.52%) |
Nov 25, 2020 | 10.53 | 10.55 | 10.23 | 10.42 | 2,089,777 | -0.05(-0.52%) |
Nov 24, 2020 | 10.58 | 10.77 | 10.42 | 10.47 | 3,788,438 | +0.35(+3.49%) |
Nov 23, 2020 | 9.875 | 10.20 | 9.875 | 10.12 | 2,019,505 | +0.33(+3.32%) |
Nov 20, 2020 | 9.712 | 9.929 | 9.658 | 9.793 | 2,065,449 | +0.08(+0.84%) |
Nov 19, 2020 | 9.685 | 9.793 | 9.495 | 9.712 | 2,438,029 | +0.05(+0.56%) |
Nov 18, 2020 | 9.956 | 10.25 | 9.631 | 9.658 | 4,575,960 | -0.05(-0.56%) |
Nov 17, 2020 | 9.359 | 9.902 | 9.332 | 9.712 | 3,455,046 | +0.30(+3.17%) |
Nov 16, 2020 | 9.088 | 9.604 | 9.061 | 9.414 | 4,341,954 | +0.35(+3.89%) |
Nov 13, 2020 | 8.844 | 9.359 | 8.763 | 9.061 | 3,040,467 | +0.27(+3.09%) |
Nov 12, 2020 | 8.871 | 8.980 | 8.708 | 8.790 | 2,531,267 | -0.16(-1.82%) |
Nov 11, 2020 | 9.034 | 9.061 | 8.708 | 8.952 | 2,343,575 | +0.03(+0.30%) |
Nov 10, 2020 | 8.844 | 9.088 | 8.654 | 8.925 | 5,291,656 | +0.24(+2.81%) |
Nov 09, 2020 | 8.790 | 8.871 | 8.491 | 8.681 | 4,383,429 | +0.43(+5.26%) |
Nov 06, 2020 | 8.301 | 8.383 | 8.166 | 8.247 | 3,062,990 | -0.05(-0.65%) |
Nov 05, 2020 | 8.301 | 8.817 | 8.220 | 8.301 | 5,417,534 | +0.41(+5.15%) |
Nov 04, 2020 | 7.949 | 8.111 | 7.813 | 7.894 | 1,316,835 | -0.14(-1.69%) |
Nov 03, 2020 | 7.922 | 8.111 | 7.922 | 8.030 | 1,135,232 | +0.14(+1.72%) |
Nov 02, 2020 | 7.786 | 7.894 | 7.596 | 7.894 | 1,351,905 | +0.24(+3.19%) |
Oct 30, 2020 | 7.813 | 7.867 | 7.542 | 7.650 | 1,966,734 | -0.27(-3.42%) |
Oct 29, 2020 | 7.352 | 7.922 | 7.216 | 7.922 | 4,613,432 | +0.49(+6.57%) |
Oct 28, 2020 | 7.596 | 7.623 | 7.325 | 7.433 | 1,506,202 | -0.24(-3.18%) |
Oct 27, 2020 | 7.732 | 7.894 | 7.677 | 7.677 | 854,200 | -0.05(-0.70%) |
Oct 26, 2020 | 7.786 | 7.867 | 7.650 | 7.732 | 1,094,026 | -0.22(-2.73%) |
Oct 23, 2020 | 7.705 | 8.084 | 7.677 | 7.949 | 1,927,846 | +0.33(+4.27%) |
Oct 22, 2020 | 7.596 | 7.813 | 7.596 | 7.623 | 1,485,819 | +0.00(+0.00%) |
Oct 21, 2020 | 7.705 | 7.732 | 7.542 | 7.623 | 1,331,396 | -0.08(-1.06%) |
Oct 20, 2020 | 7.759 | 7.862 | 7.705 | 7.705 | 850,204 | +0.03(+0.35%) |
Oct 19, 2020 | 7.867 | 7.922 | 7.677 | 7.677 | 1,083,479 | -0.19(-2.41%) |
Oct 16, 2020 | 7.894 | 8.030 | 7.840 | 7.867 | 1,105,802 | -0.11(-1.36%) |
Oct 15, 2020 | 7.949 | 8.057 | 7.759 | 7.976 | 1,493,045 | -0.03(-0.34%) |
Oct 14, 2020 | 7.949 | 8.193 | 7.922 | 8.003 | 2,269,420 | +0.00(+0.00%) |
Oct 13, 2020 | 7.949 | 8.030 | 7.732 | 8.003 | 2,354,878 | +0.14(+1.72%) |
Oct 12, 2020 | 7.732 | 7.922 | 7.677 | 7.867 | 1,655,728 | +0.08(+1.05%) |
Oct 09, 2020 | 7.786 | 7.840 | 7.628 | 7.786 | 1,047,745 | +0.03(+0.35%) |
Oct 08, 2020 | 7.569 | 7.840 | 7.542 | 7.759 | 1,404,131 | +0.19(+2.51%) |
Oct 07, 2020 | 7.488 | 7.596 | 7.433 | 7.569 | 1,288,490 | +0.08(+1.09%) |
Oct 06, 2020 | 7.623 | 7.705 | 7.433 | 7.488 | 1,751,759 | -0.11(-1.43%) |
Oct 05, 2020 | 7.515 | 7.650 | 7.515 | 7.596 | 1,377,318 | -0.03(-0.36%) |
Oct 02, 2020 | 7.189 | 7.623 | 7.135 | 7.623 | 1,831,527 | +0.05(+0.72%) |
Oct 01, 2020 | 7.243 | 7.596 | 7.243 | 7.569 | 2,456,493 | +0.30(+4.10%) |
Sep 30, 2020 | 7.243 | 7.393 | 7.162 | 7.271 | 1,546,121 | -0.05(-0.74%) |
Sep 29, 2020 | 7.325 | 7.433 | 7.135 | 7.325 | 1,498,917 | -0.08(-1.10%) |
Sep 28, 2020 | 7.166 | 7.459 | 7.140 | 7.406 | 1,872,907 | +0.32(+4.51%) |
Sep 25, 2020 | 7.060 | 7.140 | 6.873 | 7.086 | 1,721,532 | +0.13(+1.92%) |
Sep 24, 2020 | 7.060 | 7.193 | 6.820 | 6.953 | 1,907,905 | -0.03(-0.38%) |
Sep 23, 2020 | 7.459 | 7.539 | 6.980 | 6.980 | 2,072,872 | -0.43(-5.76%) |
Sep 22, 2020 | 7.486 | 7.566 | 7.326 | 7.406 | 1,423,941 | +0.00(+0.00%) |
Sep 21, 2020 | 7.539 | 7.619 | 7.326 | 7.406 | 3,019,830 | -0.03(-0.36%) |
Sep 18, 2020 | 7.619 | 7.792 | 7.406 | 7.433 | 5,410,348 | -0.13(-1.76%) |
Sep 17, 2020 | 7.486 | 7.646 | 7.433 | 7.566 | 1,378,336 | -0.08(-1.05%) |
Sep 16, 2020 | 7.459 | 7.726 | 7.433 | 7.646 | 2,334,337 | +0.13(+1.77%) |
Sep 15, 2020 | 7.566 | 7.752 | 7.433 | 7.513 | 1,562,799 | -0.11(-1.40%) |
Sep 14, 2020 | 7.220 | 7.646 | 7.140 | 7.619 | 3,752,128 | +0.35(+4.76%) |
Sep 11, 2020 | 7.273 | 7.326 | 7.060 | 7.273 | 2,960,722 | -0.03(-0.36%) |
Sep 10, 2020 | 7.300 | 7.380 | 7.193 | 7.300 | 2,841,608 | +0.03(+0.37%) |
Sep 09, 2020 | 7.246 | 7.433 | 7.220 | 7.273 | 3,341,182 | -0.05(-0.73%) |
Sep 08, 2020 | 7.060 | 7.353 | 6.980 | 7.326 | 3,607,571 | +0.13(+1.85%) |
Sep 04, 2020 | 7.086 | 7.193 | 6.900 | 7.193 | 2,214,686 | +0.19(+2.66%) |
Sep 03, 2020 | 7.086 | 7.246 | 6.900 | 7.007 | 2,152,778 | -0.05(-0.75%) |
Sep 02, 2020 | 7.140 | 7.140 | 6.873 | 7.060 | 1,981,994 | -0.05(-0.75%) |