Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 12.91 | 12.15 | 12.27 | 533,488 | -0.25(-2.02%) |
Nov 27, 2020 | 12.48 | 12.56 | 12.16 | 12.52 | 412,975 | +0.36(+2.95%) |
Nov 25, 2020 | 12.37 | 12.37 | 12.04 | 12.16 | 326,581 | -0.31(-2.45%) |
Nov 24, 2020 | 12.71 | 12.98 | 12.43 | 12.47 | 701,349 | +0.10(+0.85%) |
Nov 23, 2020 | 11.94 | 12.71 | 11.68 | 12.37 | 1,268,640 | +1.25(+11.24%) |
Nov 20, 2020 | 10.98 | 11.25 | 10.78 | 11.12 | 333,104 | +0.04(+0.39%) |
Nov 19, 2020 | 11.01 | 11.12 | 10.66 | 11.07 | 390,878 | +0.09(+0.80%) |
Nov 18, 2020 | 11.01 | 11.30 | 10.95 | 10.98 | 631,571 | +0.14(+1.29%) |
Nov 17, 2020 | 10.69 | 10.97 | 10.46 | 10.85 | 433,190 | +0.10(+0.98%) |
Nov 16, 2020 | 10.67 | 11.11 | 10.50 | 10.74 | 677,147 | +0.81(+8.19%) |
Nov 13, 2020 | 9.526 | 9.989 | 9.473 | 9.928 | 382,880 | +0.52(+5.58%) |
Nov 12, 2020 | 9.534 | 9.534 | 9.211 | 9.403 | 421,789 | -0.31(-3.24%) |
Nov 11, 2020 | 10.14 | 10.14 | 9.534 | 9.718 | 329,917 | -0.26(-2.63%) |
Nov 10, 2020 | 9.779 | 10.24 | 9.779 | 9.980 | 501,771 | +0.24(+2.42%) |
Nov 09, 2020 | 9.058 | 10.08 | 9.058 | 9.744 | 960,414 | +1.60(+19.64%) |
Nov 06, 2020 | 8.389 | 8.451 | 8.145 | 8.145 | 274,058 | -0.19(-2.31%) |
Nov 05, 2020 | 8.389 | 8.522 | 8.328 | 8.337 | 209,044 | -0.02(-0.21%) |
Nov 04, 2020 | 8.739 | 8.739 | 8.302 | 8.354 | 212,861 | -0.38(-4.40%) |
Nov 03, 2020 | 8.713 | 8.756 | 8.564 | 8.739 | 243,798 | +0.18(+2.15%) |
Nov 02, 2020 | 8.424 | 8.564 | 8.346 | 8.555 | 286,661 | +0.24(+2.94%) |
Oct 30, 2020 | 8.320 | 8.433 | 8.119 | 8.311 | 357,248 | -0.04(-0.52%) |
Oct 29, 2020 | 8.110 | 8.459 | 7.961 | 8.354 | 302,735 | +0.24(+3.02%) |
Oct 28, 2020 | 8.320 | 8.350 | 7.952 | 8.110 | 464,997 | -0.28(-3.33%) |
Oct 27, 2020 | 8.739 | 8.818 | 8.389 | 8.389 | 247,708 | -0.17(-2.04%) |
Oct 26, 2020 | 8.652 | 8.652 | 8.389 | 8.564 | 280,276 | -0.21(-2.39%) |
Oct 23, 2020 | 8.608 | 8.866 | 8.503 | 8.774 | 268,337 | +0.23(+2.66%) |
Oct 22, 2020 | 8.433 | 8.582 | 8.407 | 8.547 | 321,383 | +0.06(+0.72%) |
Oct 21, 2020 | 8.512 | 8.555 | 8.372 | 8.486 | 255,271 | -0.03(-0.41%) |
Oct 20, 2020 | 8.398 | 8.634 | 8.372 | 8.521 | 428,014 | +0.19(+2.31%) |
Oct 19, 2020 | 8.354 | 8.477 | 8.241 | 8.328 | 339,080 | -0.03(-0.31%) |
Oct 16, 2020 | 8.494 | 8.547 | 8.188 | 8.354 | 265,819 | -0.11(-1.34%) |
Oct 15, 2020 | 8.188 | 8.529 | 8.119 | 8.468 | 249,960 | +0.18(+2.22%) |
Oct 14, 2020 | 8.381 | 8.507 | 8.267 | 8.285 | 331,022 | -0.06(-0.73%) |
Oct 13, 2020 | 8.652 | 8.660 | 8.328 | 8.346 | 419,620 | -0.33(-3.83%) |
Oct 12, 2020 | 8.695 | 8.774 | 8.407 | 8.678 | 664,965 | +0.20(+2.37%) |
Oct 09, 2020 | 8.704 | 8.704 | 8.389 | 8.477 | 303,810 | -0.03(-0.31%) |
Oct 08, 2020 | 8.407 | 8.643 | 8.407 | 8.503 | 235,393 | +0.17(+2.10%) |
Oct 07, 2020 | 8.416 | 8.503 | 8.276 | 8.328 | 436,723 | -0.06(-0.73%) |
Oct 06, 2020 | 8.398 | 8.555 | 8.267 | 8.389 | 433,323 | +0.03(+0.42%) |
Oct 05, 2020 | 8.451 | 8.512 | 8.171 | 8.354 | 401,810 | +0.03(+0.42%) |
Oct 02, 2020 | 8.014 | 8.372 | 8.014 | 8.320 | 326,810 | +0.10(+1.17%) |
Oct 01, 2020 | 7.987 | 8.232 | 7.979 | 8.223 | 397,658 | +0.31(+3.86%) |
Sep 30, 2020 | 7.935 | 8.133 | 7.849 | 7.918 | 431,017 | +0.09(+1.21%) |
Sep 29, 2020 | 7.935 | 7.952 | 7.651 | 7.823 | 411,096 | -0.11(-1.41%) |
Sep 28, 2020 | 7.840 | 8.072 | 7.823 | 7.935 | 467,301 | +0.29(+3.83%) |
Sep 25, 2020 | 7.453 | 7.750 | 7.401 | 7.642 | 411,339 | +0.25(+3.38%) |
Sep 24, 2020 | 7.238 | 7.573 | 7.195 | 7.393 | 797,020 | +0.32(+4.50%) |
Sep 23, 2020 | 7.436 | 7.599 | 7.074 | 7.074 | 585,353 | -0.34(-4.64%) |
Sep 22, 2020 | 7.539 | 7.866 | 7.410 | 7.418 | 666,777 | -0.03(-0.35%) |
Sep 21, 2020 | 7.763 | 7.831 | 7.238 | 7.444 | 1,308,553 | -0.41(-5.26%) |
Sep 18, 2020 | 8.236 | 8.236 | 7.840 | 7.857 | 3,165,921 | -0.37(-4.50%) |
Sep 17, 2020 | 8.184 | 8.275 | 8.098 | 8.227 | 788,130 | -0.02(-0.21%) |
Sep 16, 2020 | 8.167 | 8.391 | 8.081 | 8.245 | 660,813 | +0.10(+1.27%) |
Sep 15, 2020 | 8.081 | 8.382 | 8.081 | 8.141 | 612,979 | -0.05(-0.63%) |
Sep 14, 2020 | 8.081 | 8.214 | 8.004 | 8.193 | 399,894 | +0.20(+2.48%) |
Sep 11, 2020 | 8.219 | 8.227 | 7.952 | 7.995 | 526,259 | -0.17(-2.11%) |
Sep 10, 2020 | 8.520 | 8.529 | 8.133 | 8.167 | 623,080 | -0.40(-4.72%) |
Sep 09, 2020 | 8.718 | 9.148 | 8.554 | 8.572 | 588,269 | -0.08(-0.90%) |
Sep 08, 2020 | 8.511 | 8.787 | 8.391 | 8.649 | 712,742 | +0.22(+2.66%) |
Sep 04, 2020 | 8.580 | 8.770 | 8.236 | 8.425 | 487,914 | -0.07(-0.81%) |
Sep 03, 2020 | 8.245 | 8.572 | 8.090 | 8.494 | 466,130 | +0.29(+3.57%) |
Sep 02, 2020 | 8.090 | 8.236 | 7.995 | 8.202 | 272,345 | +0.11(+1.38%) |