Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.80 | 16.50 | 11.40 | 12.10 | 4,515,439 | +3.54(+41.39%) |
Nov 27, 2020 | 8.400 | 8.603 | 8.202 | 8.558 | 17,060 | +0.16(+1.88%) |
Nov 25, 2020 | 8.300 | 8.600 | 8.271 | 8.400 | 10,870 | -0.12(-1.41%) |
Nov 24, 2020 | 9.000 | 9.000 | 8.211 | 8.520 | 28,135 | -0.28(-3.18%) |
Nov 23, 2020 | 7.900 | 8.900 | 7.600 | 8.800 | 171,509 | +1.03(+13.24%) |
Nov 20, 2020 | 7.873 | 8.200 | 7.700 | 7.771 | 25,950 | -0.23(-2.85%) |
Nov 19, 2020 | 8.000 | 8.100 | 7.850 | 7.999 | 15,765 | +0.00(+0.01%) |
Nov 18, 2020 | 7.900 | 8.146 | 7.850 | 7.998 | 17,959 | +0.10(+1.23%) |
Nov 17, 2020 | 8.100 | 8.150 | 7.900 | 7.901 | 23,579 | -0.20(-2.46%) |
Nov 16, 2020 | 8.300 | 8.399 | 8.100 | 8.100 | 5,637 | -0.15(-1.79%) |
Nov 13, 2020 | 8.533 | 8.800 | 8.110 | 8.248 | 12,750 | -0.30(-3.52%) |
Nov 12, 2020 | 8.099 | 8.590 | 7.954 | 8.549 | 21,705 | +0.43(+5.27%) |
Nov 11, 2020 | 7.976 | 8.279 | 7.900 | 8.121 | 11,761 | +0.08(+0.98%) |
Nov 10, 2020 | 8.051 | 8.315 | 7.900 | 8.042 | 10,565 | -0.01(-0.12%) |
Nov 09, 2020 | 8.200 | 8.350 | 8.000 | 8.052 | 28,206 | -0.30(-3.57%) |
Nov 06, 2020 | 8.191 | 8.700 | 7.950 | 8.350 | 42,200 | +0.30(+3.71%) |
Nov 05, 2020 | 8.200 | 8.338 | 8.025 | 8.051 | 19,048 | -0.15(-1.82%) |
Nov 04, 2020 | 8.750 | 8.750 | 8.030 | 8.200 | 34,084 | -0.50(-5.75%) |
Nov 03, 2020 | 8.900 | 8.900 | 8.500 | 8.700 | 50,441 | -0.20(-2.25%) |
Nov 02, 2020 | 7.900 | 9.400 | 7.900 | 8.900 | 240,406 | +0.76(+9.34%) |
Oct 30, 2020 | 8.200 | 8.590 | 7.900 | 8.140 | 39,020 | -0.46(-5.29%) |
Oct 29, 2020 | 8.585 | 9.100 | 8.303 | 8.595 | 120,033 | -1.00(-10.47%) |
Oct 28, 2020 | 8.000 | 9.900 | 7.600 | 9.600 | 469,016 | +1.50(+18.52%) |
Oct 27, 2020 | 8.000 | 8.500 | 8.000 | 8.100 | 14,889 | -0.20(-2.41%) |
Oct 26, 2020 | 8.400 | 8.600 | 8.000 | 8.300 | 50,356 | -0.40(-4.59%) |
Oct 23, 2020 | 8.700 | 8.900 | 8.201 | 8.699 | 67,700 | -0.00(-0.01%) |
Oct 22, 2020 | 8.100 | 8.900 | 7.800 | 8.700 | 56,227 | +0.65(+8.05%) |
Oct 21, 2020 | 8.180 | 8.180 | 7.901 | 8.052 | 9,849 | -0.13(-1.56%) |
Oct 20, 2020 | 8.218 | 8.480 | 7.900 | 8.180 | 12,690 | -0.22(-2.62%) |
Oct 19, 2020 | 8.600 | 8.600 | 8.200 | 8.400 | 6,155 | -0.09(-1.05%) |
Oct 16, 2020 | 8.600 | 8.600 | 8.230 | 8.489 | 6,950 | +0.25(+3.02%) |
Oct 15, 2020 | 8.300 | 8.599 | 8.100 | 8.240 | 9,100 | +0.14(+1.73%) |
Oct 14, 2020 | 8.100 | 8.400 | 8.000 | 8.100 | 18,632 | -0.03(-0.32%) |
Oct 13, 2020 | 8.400 | 8.400 | 8.075 | 8.126 | 11,396 | -0.05(-0.66%) |
Oct 12, 2020 | 8.710 | 8.800 | 8.125 | 8.180 | 51,878 | -0.86(-9.50%) |
Oct 09, 2020 | 9.198 | 11.50 | 8.700 | 9.039 | 541,480 | +0.44(+5.10%) |
Oct 08, 2020 | 7.647 | 8.893 | 7.647 | 8.600 | 51,463 | +0.60(+7.50%) |
Oct 07, 2020 | 7.700 | 8.200 | 7.600 | 8.000 | 19,048 | +0.40(+5.26%) |
Oct 06, 2020 | 8.000 | 8.100 | 7.600 | 7.600 | 15,409 | -0.40(-5.00%) |
Oct 05, 2020 | 8.300 | 8.300 | 7.700 | 8.000 | 12,900 | -0.20(-2.44%) |
Oct 02, 2020 | 7.700 | 8.500 | 7.555 | 8.200 | 33,630 | +0.50(+6.49%) |
Oct 01, 2020 | 7.500 | 7.800 | 7.500 | 7.700 | 5,767 | +0.09(+1.16%) |
Sep 30, 2020 | 7.400 | 7.679 | 7.400 | 7.612 | 5,781 | -0.05(-0.63%) |
Sep 29, 2020 | 7.669 | 7.814 | 7.201 | 7.660 | 11,903 | -0.02(-0.26%) |
Sep 28, 2020 | 7.394 | 7.837 | 7.101 | 7.680 | 12,248 | +0.49(+6.82%) |
Sep 25, 2020 | 7.500 | 7.748 | 7.060 | 7.190 | 13,950 | -0.31(-4.12%) |
Sep 24, 2020 | 7.900 | 8.084 | 7.220 | 7.499 | 26,837 | -0.50(-6.26%) |
Sep 23, 2020 | 8.100 | 8.200 | 7.800 | 8.000 | 17,665 | -0.18(-2.18%) |
Sep 22, 2020 | 8.290 | 8.447 | 8.005 | 8.178 | 10,054 | -0.07(-0.87%) |
Sep 21, 2020 | 8.799 | 9.000 | 8.100 | 8.250 | 35,148 | -0.52(-5.93%) |
Sep 18, 2020 | 8.200 | 9.000 | 8.151 | 8.770 | 87,590 | +0.57(+6.95%) |
Sep 17, 2020 | 8.200 | 8.500 | 7.600 | 8.200 | 68,912 | -0.10(-1.20%) |
Sep 16, 2020 | 8.800 | 8.800 | 8.100 | 8.300 | 7,710 | -0.16(-1.93%) |
Sep 15, 2020 | 8.671 | 8.779 | 8.230 | 8.463 | 6,586 | -0.06(-0.67%) |
Sep 14, 2020 | 8.050 | 9.201 | 7.600 | 8.520 | 74,744 | +0.33(+4.05%) |
Sep 11, 2020 | 8.068 | 8.398 | 7.910 | 8.188 | 5,960 | +0.14(+1.71%) |
Sep 10, 2020 | 8.290 | 8.400 | 8.015 | 8.050 | 10,327 | -0.15(-1.83%) |
Sep 09, 2020 | 8.200 | 8.500 | 8.200 | 8.200 | 12,404 | -0.29(-3.44%) |
Sep 08, 2020 | 8.300 | 8.500 | 7.800 | 8.492 | 28,241 | -0.21(-2.39%) |
Sep 04, 2020 | 9.200 | 9.500 | 8.300 | 8.700 | 52,030 | -0.60(-6.45%) |
Sep 03, 2020 | 10.80 | 11.20 | 9.000 | 9.300 | 197,965 | -2.50(-21.19%) |
Sep 02, 2020 | 12.00 | 12.20 | 10.80 | 11.80 | 40,674 | +0.20(+1.72%) |