Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.28 | 11.76 | 10.92 | 11.27 | 1,055,491 | -0.21(-1.84%) |
Nov 27, 2020 | 11.89 | 11.95 | 11.34 | 11.49 | 461,207 | -0.37(-3.15%) |
Nov 25, 2020 | 12.50 | 12.50 | 11.67 | 11.86 | 671,872 | -0.78(-6.14%) |
Nov 24, 2020 | 12.15 | 12.75 | 12.15 | 12.63 | 883,617 | +0.82(+6.98%) |
Nov 23, 2020 | 12.13 | 12.34 | 11.07 | 11.81 | 1,376,773 | -0.15(-1.28%) |
Nov 20, 2020 | 13.85 | 14.08 | 11.72 | 11.96 | 1,454,715 | -2.16(-15.32%) |
Nov 19, 2020 | 11.59 | 12.59 | 11.50 | 14.13 | 655,710 | +2.46(+21.10%) |
Nov 18, 2020 | 11.81 | 12.20 | 11.67 | 11.67 | 606,517 | -0.01(-0.08%) |
Nov 17, 2020 | 10.96 | 11.91 | 10.76 | 11.68 | 863,788 | +0.36(+3.22%) |
Nov 16, 2020 | 10.64 | 11.36 | 10.63 | 11.31 | 642,256 | +1.41(+14.22%) |
Nov 13, 2020 | 9.637 | 9.991 | 9.512 | 9.905 | 438,345 | +0.43(+4.55%) |
Nov 12, 2020 | 10.28 | 10.30 | 9.321 | 9.474 | 752,985 | -0.69(-6.79%) |
Nov 11, 2020 | 10.38 | 10.50 | 10.05 | 10.16 | 826,687 | -0.13(-1.30%) |
Nov 10, 2020 | 10.00 | 10.34 | 9.829 | 10.30 | 815,006 | +0.40(+4.07%) |
Nov 09, 2020 | 9.158 | 10.28 | 8.822 | 9.895 | 1,496,015 | +1.94(+24.46%) |
Nov 06, 2020 | 8.229 | 8.229 | 7.817 | 7.951 | 319,546 | -0.27(-3.26%) |
Nov 05, 2020 | 7.778 | 8.286 | 7.778 | 8.219 | 328,861 | +0.54(+6.98%) |
Nov 04, 2020 | 7.999 | 8.133 | 7.558 | 7.683 | 593,309 | -0.54(-6.53%) |
Nov 03, 2020 | 7.979 | 8.286 | 7.951 | 8.219 | 587,364 | +0.49(+6.32%) |
Nov 02, 2020 | 7.558 | 7.884 | 7.472 | 7.730 | 509,421 | +0.37(+5.08%) |
Oct 30, 2020 | 7.960 | 8.075 | 7.251 | 7.357 | 1,145,607 | -0.60(-7.58%) |
Oct 29, 2020 | 8.142 | 8.200 | 7.679 | 7.960 | 640,159 | -0.27(-3.26%) |
Oct 28, 2020 | 8.382 | 8.688 | 8.209 | 8.229 | 349,995 | -0.56(-6.32%) |
Oct 27, 2020 | 8.794 | 8.995 | 8.755 | 8.784 | 314,902 | -0.05(-0.54%) |
Oct 26, 2020 | 8.976 | 9.134 | 8.660 | 8.832 | 302,387 | -0.42(-4.55%) |
Oct 23, 2020 | 9.234 | 9.277 | 8.837 | 9.254 | 287,184 | +0.12(+1.36%) |
Oct 22, 2020 | 8.382 | 9.206 | 8.382 | 9.129 | 523,217 | +0.75(+8.91%) |
Oct 21, 2020 | 8.478 | 8.583 | 8.382 | 8.382 | 524,890 | -0.14(-1.69%) |
Oct 20, 2020 | 8.707 | 8.937 | 8.449 | 8.525 | 546,122 | -0.09(-1.00%) |
Oct 19, 2020 | 8.976 | 9.206 | 8.602 | 8.612 | 349,083 | -0.27(-3.02%) |
Oct 16, 2020 | 9.311 | 9.311 | 8.870 | 8.880 | 429,054 | -0.40(-4.33%) |
Oct 15, 2020 | 8.947 | 9.335 | 8.851 | 9.282 | 663,170 | +0.20(+2.22%) |
Oct 14, 2020 | 9.024 | 9.177 | 8.842 | 9.081 | 413,562 | +0.10(+1.07%) |
Oct 13, 2020 | 9.292 | 9.378 | 8.947 | 8.985 | 313,713 | -0.45(-4.77%) |
Oct 12, 2020 | 9.522 | 9.934 | 9.388 | 9.436 | 345,205 | -0.21(-2.18%) |
Oct 09, 2020 | 9.771 | 9.972 | 9.445 | 9.646 | 340,216 | -0.10(-0.98%) |
Oct 08, 2020 | 9.579 | 9.800 | 9.340 | 9.742 | 339,855 | +0.23(+2.42%) |
Oct 07, 2020 | 9.531 | 9.665 | 9.330 | 9.512 | 386,268 | +0.24(+2.58%) |
Oct 06, 2020 | 9.847 | 10.04 | 9.215 | 9.273 | 592,090 | -0.47(-4.82%) |
Oct 05, 2020 | 9.962 | 10.08 | 9.455 | 9.742 | 661,861 | -0.09(-0.88%) |
Oct 02, 2020 | 8.928 | 9.919 | 8.813 | 9.828 | 482,817 | +0.44(+4.69%) |
Oct 01, 2020 | 9.196 | 9.474 | 9.119 | 9.388 | 389,011 | +0.23(+2.51%) |
Sep 30, 2020 | 9.119 | 9.512 | 9.062 | 9.158 | 421,292 | +0.13(+1.49%) |
Sep 29, 2020 | 9.254 | 9.254 | 8.717 | 9.024 | 532,724 | -0.23(-2.48%) |
Sep 28, 2020 | 9.234 | 9.598 | 9.206 | 9.254 | 552,124 | +0.21(+2.33%) |
Sep 25, 2020 | 9.110 | 9.359 | 8.870 | 9.043 | 581,259 | -0.19(-2.07%) |
Sep 24, 2020 | 9.483 | 9.570 | 8.937 | 9.234 | 582,914 | -0.28(-2.92%) |
Sep 23, 2020 | 10.25 | 10.54 | 9.493 | 9.512 | 584,786 | -0.56(-5.52%) |
Sep 22, 2020 | 10.05 | 10.34 | 9.780 | 10.07 | 955,809 | +0.16(+1.64%) |
Sep 21, 2020 | 10.13 | 10.22 | 9.493 | 9.905 | 735,337 | -0.63(-6.00%) |
Sep 18, 2020 | 10.48 | 10.72 | 10.29 | 10.54 | 1,816,645 | +0.09(+0.82%) |
Sep 17, 2020 | 10.67 | 10.86 | 10.37 | 10.45 | 845,820 | -0.34(-3.11%) |
Sep 16, 2020 | 10.24 | 11.02 | 10.22 | 10.79 | 1,446,661 | +0.75(+7.44%) |
Sep 15, 2020 | 9.560 | 10.21 | 9.436 | 10.04 | 991,871 | +0.57(+6.07%) |
Sep 14, 2020 | 8.909 | 9.531 | 8.775 | 9.464 | 783,470 | +0.69(+7.86%) |
Sep 11, 2020 | 8.755 | 9.004 | 8.525 | 8.775 | 653,186 | +0.09(+0.99%) |
Sep 10, 2020 | 8.832 | 9.148 | 8.679 | 8.688 | 611,794 | -0.13(-1.52%) |
Sep 09, 2020 | 9.060 | 9.060 | 8.528 | 8.822 | 784,962 | -0.19(-2.11%) |
Sep 08, 2020 | 9.269 | 9.393 | 8.765 | 9.013 | 1,228,658 | -0.36(-3.85%) |
Sep 04, 2020 | 9.887 | 9.887 | 9.212 | 9.374 | 1,023,989 | -0.15(-1.60%) |
Sep 03, 2020 | 9.849 | 10.14 | 9.412 | 9.526 | 1,745,504 | -0.31(-3.19%) |
Sep 02, 2020 | 8.632 | 10.02 | 8.594 | 9.840 | 5,178,866 | +1.52(+18.29%) |