Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.350 | 9.400 | 8.580 | 8.820 | 605,543 | -0.44(-4.75%) |
Nov 27, 2020 | 9.380 | 9.500 | 9.190 | 9.260 | 276,500 | +0.05(+0.54%) |
Nov 25, 2020 | 9.030 | 9.550 | 8.990 | 9.210 | 848,500 | +0.20(+2.22%) |
Nov 24, 2020 | 9.100 | 9.340 | 8.860 | 9.010 | 922,930 | -0.02(-0.22%) |
Nov 23, 2020 | 8.700 | 9.250 | 8.630 | 9.030 | 662,203 | +0.40(+4.63%) |
Nov 20, 2020 | 8.850 | 9.000 | 8.500 | 8.630 | 548,100 | -0.14(-1.60%) |
Nov 19, 2020 | 8.400 | 8.900 | 8.259 | 8.770 | 682,561 | +0.33(+3.91%) |
Nov 18, 2020 | 8.480 | 9.000 | 8.410 | 8.440 | 780,324 | -0.06(-0.71%) |
Nov 17, 2020 | 8.490 | 8.900 | 8.240 | 8.500 | 939,001 | +0.07(+0.83%) |
Nov 16, 2020 | 8.400 | 8.700 | 8.140 | 8.430 | 742,537 | +0.35(+4.33%) |
Nov 13, 2020 | 8.000 | 8.500 | 7.950 | 8.080 | 861,700 | +0.18(+2.28%) |
Nov 12, 2020 | 7.630 | 8.180 | 7.580 | 7.900 | 724,765 | +0.22(+2.86%) |
Nov 11, 2020 | 7.500 | 8.110 | 7.400 | 7.680 | 1,375,277 | +0.26(+3.50%) |
Nov 10, 2020 | 7.410 | 7.650 | 7.120 | 7.420 | 576,169 | -0.06(-0.80%) |
Nov 09, 2020 | 7.380 | 7.730 | 7.010 | 7.480 | 876,071 | +0.26(+3.60%) |
Nov 06, 2020 | 7.200 | 7.390 | 7.029 | 7.220 | 435,700 | -0.05(-0.69%) |
Nov 05, 2020 | 7.700 | 7.700 | 7.229 | 7.270 | 652,101 | -0.31(-4.09%) |
Nov 04, 2020 | 7.230 | 7.990 | 7.230 | 7.580 | 958,136 | +0.39(+5.42%) |
Nov 03, 2020 | 7.100 | 7.370 | 6.800 | 7.190 | 1,670,231 | +0.20(+2.86%) |
Nov 02, 2020 | 7.060 | 7.190 | 6.890 | 6.990 | 711,957 | -0.08(-1.13%) |
Oct 30, 2020 | 7.240 | 7.440 | 6.760 | 7.070 | 1,074,900 | -0.23(-3.15%) |
Oct 29, 2020 | 7.530 | 7.600 | 7.290 | 7.300 | 720,276 | -0.17(-2.28%) |
Oct 28, 2020 | 7.670 | 7.700 | 7.390 | 7.470 | 597,078 | -0.40(-5.08%) |
Oct 27, 2020 | 7.770 | 8.100 | 7.530 | 7.870 | 578,915 | +0.23(+3.01%) |
Oct 26, 2020 | 7.800 | 7.930 | 7.390 | 7.640 | 797,599 | -0.35(-4.38%) |
Oct 23, 2020 | 8.310 | 8.350 | 7.920 | 7.990 | 674,800 | -0.32(-3.85%) |
Oct 22, 2020 | 8.340 | 8.590 | 8.110 | 8.310 | 809,372 | +0.10(+1.22%) |
Oct 21, 2020 | 8.260 | 8.560 | 8.170 | 8.210 | 589,718 | -0.08(-0.97%) |
Oct 20, 2020 | 8.450 | 8.770 | 8.160 | 8.290 | 520,568 | -0.12(-1.43%) |
Oct 19, 2020 | 8.940 | 9.040 | 8.370 | 8.410 | 783,669 | -0.51(-5.72%) |
Oct 16, 2020 | 8.870 | 9.090 | 8.730 | 8.920 | 480,000 | +0.04(+0.45%) |
Oct 15, 2020 | 8.800 | 8.900 | 8.600 | 8.880 | 455,584 | +0.01(+0.11%) |
Oct 14, 2020 | 9.220 | 9.260 | 8.870 | 8.870 | 500,888 | -0.27(-2.95%) |
Oct 13, 2020 | 8.720 | 9.360 | 8.500 | 9.140 | 804,653 | +0.42(+4.82%) |
Oct 12, 2020 | 8.490 | 9.010 | 8.470 | 8.720 | 724,721 | +0.28(+3.32%) |
Oct 09, 2020 | 9.060 | 9.060 | 8.360 | 8.440 | 804,900 | -0.58(-6.43%) |
Oct 08, 2020 | 9.100 | 9.180 | 8.870 | 9.020 | 476,321 | +0.05(+0.56%) |
Oct 07, 2020 | 8.790 | 9.080 | 8.640 | 8.970 | 623,044 | +0.25(+2.87%) |
Oct 06, 2020 | 8.690 | 9.140 | 8.610 | 8.720 | 1,663,022 | +0.21(+2.47%) |
Oct 05, 2020 | 8.160 | 8.720 | 7.950 | 8.510 | 1,758,251 | +0.47(+5.85%) |
Oct 02, 2020 | 8.010 | 8.190 | 7.900 | 8.040 | 987,400 | -0.14(-1.71%) |
Oct 01, 2020 | 8.490 | 8.680 | 8.050 | 8.180 | 2,201,174 | -0.31(-3.65%) |
Sep 30, 2020 | 9.190 | 9.560 | 8.170 | 8.490 | 2,847,871 | -0.70(-7.62%) |
Sep 29, 2020 | 9.280 | 9.470 | 9.020 | 9.190 | 1,012,590 | -0.15(-1.61%) |
Sep 28, 2020 | 9.360 | 9.650 | 8.600 | 9.340 | 2,142,961 | +0.07(+0.81%) |
Sep 25, 2020 | 9.540 | 9.830 | 9.181 | 9.265 | 2,193,500 | -0.29(-3.09%) |
Sep 24, 2020 | 9.790 | 9.920 | 8.870 | 9.560 | 4,175,786 | -0.46(-4.59%) |
Sep 23, 2020 | 10.91 | 11.24 | 9.740 | 10.02 | 12,354,166 | -5.82(-36.74%) |
Sep 22, 2020 | 15.41 | 17.08 | 15.27 | 15.84 | 2,062,097 | +0.79(+5.25%) |
Sep 21, 2020 | 19.79 | 19.79 | 14.68 | 15.05 | 1,752,832 | -4.49(-22.98%) |
Sep 18, 2020 | 19.06 | 19.98 | 18.37 | 19.54 | 1,438,500 | +0.45(+2.36%) |
Sep 17, 2020 | 17.25 | 19.88 | 16.83 | 19.09 | 1,607,573 | +1.38(+7.79%) |
Sep 16, 2020 | 16.42 | 19.10 | 16.01 | 17.71 | 2,088,166 | +1.35(+8.25%) |
Sep 15, 2020 | 14.83 | 16.58 | 14.55 | 16.36 | 1,233,127 | +1.75(+11.98%) |
Sep 14, 2020 | 13.85 | 14.67 | 13.37 | 14.61 | 733,411 | +1.01(+7.43%) |
Sep 11, 2020 | 12.23 | 13.72 | 12.21 | 13.60 | 592,700 | +1.39(+11.38%) |
Sep 10, 2020 | 12.74 | 12.74 | 12.18 | 12.21 | 431,968 | -0.31(-2.51%) |
Sep 09, 2020 | 12.00 | 12.54 | 12.00 | 12.53 | 944,260 | +0.80(+6.82%) |
Sep 08, 2020 | 12.05 | 12.52 | 11.27 | 11.72 | 726,643 | -0.35(-2.86%) |
Sep 04, 2020 | 12.51 | 12.64 | 11.69 | 12.07 | 633,500 | -0.33(-2.66%) |
Sep 03, 2020 | 12.57 | 12.70 | 12.36 | 12.40 | 614,884 | -0.14(-1.12%) |
Sep 02, 2020 | 12.54 | 12.69 | 12.23 | 12.54 | 542,049 | +0.14(+1.13%) |