Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.66 | 12.92 | 11.75 | 11.77 | 7,161,295 | -1.02(-8.00%) |
Nov 27, 2020 | 12.63 | 12.89 | 12.22 | 12.79 | 5,831,400 | +0.13(+1.02%) |
Nov 25, 2020 | 12.27 | 12.82 | 12.09 | 12.66 | 4,834,777 | +0.23(+1.85%) |
Nov 24, 2020 | 12.45 | 12.69 | 12.16 | 12.43 | 4,456,242 | +0.41(+3.45%) |
Nov 23, 2020 | 11.52 | 12.11 | 11.38 | 12.02 | 4,739,108 | +0.77(+6.80%) |
Nov 20, 2020 | 11.44 | 11.51 | 11.13 | 11.25 | 4,371,218 | -0.21(-1.85%) |
Nov 19, 2020 | 11.13 | 11.68 | 11.07 | 11.46 | 5,778,471 | +0.15(+1.30%) |
Nov 18, 2020 | 11.53 | 12.10 | 11.31 | 11.32 | 5,577,156 | -0.02(-0.16%) |
Nov 17, 2020 | 10.64 | 11.44 | 10.49 | 11.33 | 4,965,622 | +0.33(+3.02%) |
Nov 16, 2020 | 10.66 | 11.09 | 10.47 | 11.00 | 6,150,261 | +0.79(+7.77%) |
Nov 13, 2020 | 9.554 | 10.28 | 9.554 | 10.21 | 3,874,045 | +0.67(+7.06%) |
Nov 12, 2020 | 9.785 | 10.11 | 9.462 | 9.536 | 3,929,390 | -0.51(-5.05%) |
Nov 11, 2020 | 10.51 | 10.61 | 9.932 | 10.04 | 4,993,149 | -0.34(-3.29%) |
Nov 10, 2020 | 10.50 | 10.61 | 10.03 | 10.38 | 5,938,829 | +0.05(+0.45%) |
Nov 09, 2020 | 9.591 | 10.58 | 9.591 | 10.34 | 10,129,347 | +1.72(+20.02%) |
Nov 06, 2020 | 8.761 | 8.862 | 8.447 | 8.613 | 4,239,579 | -0.16(-1.79%) |
Nov 05, 2020 | 8.853 | 9.236 | 8.752 | 8.770 | 3,782,882 | -0.11(-1.25%) |
Nov 04, 2020 | 9.038 | 9.259 | 8.558 | 8.881 | 4,544,086 | -0.04(-0.41%) |
Nov 03, 2020 | 9.185 | 9.573 | 8.835 | 8.918 | 6,627,584 | -0.05(-0.51%) |
Nov 02, 2020 | 8.613 | 9.111 | 8.097 | 8.964 | 4,251,466 | +0.48(+5.65%) |
Oct 30, 2020 | 8.383 | 8.597 | 8.079 | 8.484 | 5,601,085 | +0.07(+0.88%) |
Oct 29, 2020 | 7.553 | 8.503 | 7.313 | 8.411 | 7,195,588 | +0.50(+6.29%) |
Oct 28, 2020 | 8.208 | 8.235 | 7.866 | 7.913 | 6,867,764 | -0.64(-7.44%) |
Oct 27, 2020 | 8.318 | 8.650 | 8.235 | 8.549 | 3,539,957 | +0.13(+1.53%) |
Oct 26, 2020 | 8.807 | 8.881 | 8.355 | 8.420 | 5,342,034 | -0.77(-8.43%) |
Oct 23, 2020 | 9.222 | 9.416 | 9.065 | 9.194 | 3,753,249 | -0.02(-0.20%) |
Oct 22, 2020 | 8.706 | 9.222 | 8.669 | 9.213 | 4,456,977 | +0.56(+6.50%) |
Oct 21, 2020 | 8.715 | 8.927 | 8.540 | 8.650 | 3,627,392 | -0.16(-1.78%) |
Oct 20, 2020 | 8.641 | 8.936 | 8.429 | 8.807 | 3,523,551 | +0.25(+2.91%) |
Oct 19, 2020 | 8.641 | 8.936 | 8.521 | 8.558 | 3,348,338 | -0.04(-0.43%) |
Oct 16, 2020 | 8.964 | 8.964 | 8.595 | 8.595 | 3,312,679 | -0.38(-4.21%) |
Oct 15, 2020 | 8.586 | 9.047 | 8.406 | 8.973 | 4,254,285 | +0.08(+0.93%) |
Oct 14, 2020 | 8.835 | 9.291 | 8.779 | 8.890 | 4,186,419 | +0.15(+1.69%) |
Oct 13, 2020 | 8.678 | 9.038 | 8.632 | 8.743 | 4,500,303 | +0.06(+0.74%) |
Oct 12, 2020 | 8.549 | 8.761 | 8.337 | 8.678 | 2,970,403 | -0.06(-0.63%) |
Oct 09, 2020 | 9.084 | 9.121 | 8.457 | 8.733 | 4,246,410 | -0.29(-3.17%) |
Oct 08, 2020 | 8.226 | 9.056 | 8.189 | 9.019 | 5,732,214 | +0.91(+11.26%) |
Oct 07, 2020 | 7.571 | 8.152 | 7.544 | 8.106 | 5,159,810 | +0.58(+7.72%) |
Oct 06, 2020 | 7.940 | 8.245 | 7.479 | 7.525 | 6,032,081 | -0.29(-3.66%) |
Oct 05, 2020 | 7.544 | 7.820 | 7.344 | 7.811 | 4,944,835 | +0.66(+9.29%) |
Oct 02, 2020 | 6.363 | 7.235 | 6.280 | 7.147 | 7,179,785 | +0.32(+4.73%) |
Oct 01, 2020 | 7.470 | 7.516 | 6.824 | 6.824 | 7,500,022 | -0.70(-9.31%) |
Sep 30, 2020 | 7.581 | 7.830 | 7.471 | 7.525 | 5,324,869 | -0.04(-0.49%) |
Sep 29, 2020 | 8.042 | 8.042 | 7.405 | 7.562 | 6,201,118 | -0.54(-6.71%) |
Sep 28, 2020 | 8.134 | 8.258 | 7.843 | 8.106 | 6,219,825 | +0.16(+1.97%) |
Sep 25, 2020 | 7.986 | 8.060 | 7.777 | 7.949 | 4,745,101 | -0.18(-2.16%) |
Sep 24, 2020 | 7.719 | 8.475 | 7.479 | 8.125 | 5,764,884 | +0.34(+4.38%) |
Sep 23, 2020 | 8.503 | 8.586 | 7.756 | 7.783 | 6,655,470 | -0.68(-8.06%) |
Sep 22, 2020 | 8.577 | 8.853 | 8.457 | 8.466 | 3,711,334 | -0.05(-0.54%) |
Sep 21, 2020 | 8.844 | 8.899 | 8.318 | 8.512 | 6,480,493 | -0.89(-9.42%) |
Sep 18, 2020 | 9.296 | 9.490 | 8.936 | 9.397 | 15,692,883 | +0.28(+3.03%) |
Sep 17, 2020 | 8.992 | 9.370 | 8.789 | 9.121 | 4,469,031 | -0.24(-2.56%) |
Sep 16, 2020 | 8.733 | 9.637 | 8.613 | 9.360 | 5,468,361 | +0.92(+10.93%) |
Sep 15, 2020 | 8.429 | 8.733 | 8.355 | 8.438 | 4,640,721 | +0.18(+2.12%) |
Sep 14, 2020 | 8.032 | 8.406 | 7.857 | 8.263 | 6,539,063 | +0.44(+5.58%) |
Sep 11, 2020 | 7.963 | 8.259 | 7.817 | 7.826 | 5,754,833 | -0.09(-1.15%) |
Sep 10, 2020 | 8.565 | 8.601 | 7.863 | 7.917 | 6,186,566 | -0.68(-7.95%) |
Sep 09, 2020 | 8.784 | 8.829 | 8.583 | 8.601 | 4,662,943 | +0.00(+0.00%) |
Sep 08, 2020 | 9.140 | 9.213 | 8.556 | 8.601 | 5,365,225 | -0.93(-9.76%) |
Sep 04, 2020 | 9.696 | 9.815 | 9.286 | 9.532 | 2,902,632 | +0.02(+0.19%) |
Sep 03, 2020 | 9.550 | 10.01 | 9.450 | 9.514 | 4,814,454 | -0.17(-1.79%) |
Sep 02, 2020 | 10.17 | 10.20 | 9.687 | 9.687 | 4,593,156 | -0.52(-5.09%) |