Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.35 | 11.36 | 10.87 | 10.87 | 50,251 | -0.61(-5.34%) |
Nov 27, 2020 | 11.54 | 11.60 | 11.47 | 11.49 | 18,108 | -0.14(-1.24%) |
Nov 25, 2020 | 11.70 | 11.70 | 11.60 | 11.63 | 41,440 | -0.10(-0.88%) |
Nov 24, 2020 | 11.60 | 11.80 | 11.54 | 11.73 | 89,181 | +0.55(+4.93%) |
Nov 23, 2020 | 10.87 | 11.23 | 10.87 | 11.18 | 41,761 | +0.53(+4.93%) |
Nov 20, 2020 | 10.72 | 10.72 | 10.66 | 10.66 | 27,162 | -0.04(-0.40%) |
Nov 19, 2020 | 10.54 | 10.72 | 10.54 | 10.70 | 24,063 | +0.04(+0.40%) |
Nov 18, 2020 | 10.85 | 10.89 | 10.64 | 10.66 | 48,412 | -0.16(-1.43%) |
Nov 17, 2020 | 10.63 | 10.82 | 10.58 | 10.81 | 41,557 | +0.11(+1.05%) |
Nov 16, 2020 | 10.56 | 10.70 | 10.53 | 10.70 | 64,247 | +0.49(+4.81%) |
Nov 13, 2020 | 10.07 | 10.26 | 10.06 | 10.21 | 22,519 | +0.26(+2.60%) |
Nov 12, 2020 | 10.14 | 10.16 | 9.907 | 9.950 | 16,713 | -0.28(-2.78%) |
Nov 11, 2020 | 10.36 | 10.36 | 10.16 | 10.23 | 23,986 | -0.06(-0.59%) |
Nov 10, 2020 | 10.21 | 10.29 | 10.13 | 10.29 | 68,554 | +0.35(+3.55%) |
Nov 09, 2020 | 9.847 | 10.08 | 9.821 | 9.941 | 132,763 | +1.04(+11.71%) |
Nov 06, 2020 | 8.959 | 9.065 | 8.899 | 8.899 | 40,163 | -0.07(-0.77%) |
Nov 05, 2020 | 8.994 | 9.054 | 8.968 | 8.968 | 15,690 | +0.01(+0.10%) |
Nov 04, 2020 | 8.899 | 9.011 | 8.736 | 8.959 | 20,822 | +0.09(+1.07%) |
Nov 03, 2020 | 8.866 | 8.994 | 8.788 | 8.865 | 30,359 | +0.13(+1.48%) |
Nov 02, 2020 | 8.615 | 8.839 | 8.589 | 8.735 | 51,143 | +0.24(+2.84%) |
Oct 30, 2020 | 8.494 | 8.511 | 8.417 | 8.494 | 55,137 | +0.00(+0.00%) |
Oct 29, 2020 | 8.270 | 8.520 | 8.193 | 8.494 | 65,154 | +0.18(+2.18%) |
Oct 28, 2020 | 8.425 | 8.513 | 8.313 | 8.313 | 55,264 | -0.35(-4.08%) |
Oct 27, 2020 | 8.804 | 8.804 | 8.666 | 8.666 | 30,535 | -0.14(-1.57%) |
Oct 26, 2020 | 8.977 | 8.985 | 8.778 | 8.804 | 29,060 | -0.29(-3.21%) |
Oct 23, 2020 | 9.158 | 9.192 | 9.020 | 9.097 | 67,558 | +0.04(+0.47%) |
Oct 22, 2020 | 8.865 | 9.080 | 8.778 | 9.054 | 22,972 | +0.19(+2.14%) |
Oct 21, 2020 | 8.968 | 8.968 | 8.830 | 8.865 | 17,720 | -0.08(-0.87%) |
Oct 20, 2020 | 8.959 | 9.020 | 8.916 | 8.942 | 13,583 | +0.09(+0.97%) |
Oct 19, 2020 | 9.011 | 9.049 | 8.856 | 8.856 | 43,746 | -0.19(-2.10%) |
Oct 16, 2020 | 9.071 | 9.146 | 9.028 | 9.046 | 11,027 | -0.11(-1.22%) |
Oct 15, 2020 | 9.054 | 9.158 | 8.787 | 9.158 | 25,268 | -0.01(-0.09%) |
Oct 14, 2020 | 9.218 | 9.311 | 9.166 | 9.166 | 41,064 | -0.04(-0.47%) |
Oct 13, 2020 | 9.295 | 9.295 | 9.157 | 9.209 | 217,977 | -0.04(-0.47%) |
Oct 12, 2020 | 9.261 | 9.304 | 9.209 | 9.252 | 34,026 | -0.07(-0.74%) |
Oct 09, 2020 | 9.425 | 9.425 | 9.250 | 9.321 | 16,599 | +0.02(+0.19%) |
Oct 08, 2020 | 9.166 | 9.347 | 9.166 | 9.304 | 47,036 | +0.23(+2.56%) |
Oct 07, 2020 | 9.028 | 9.093 | 8.994 | 9.071 | 17,880 | +0.08(+0.86%) |
Oct 06, 2020 | 9.166 | 9.287 | 8.994 | 8.994 | 53,570 | -0.03(-0.38%) |
Oct 05, 2020 | 8.873 | 9.097 | 8.865 | 9.028 | 91,144 | +0.20(+2.24%) |
Oct 02, 2020 | 8.623 | 8.873 | 8.615 | 8.830 | 224,497 | +0.03(+0.29%) |
Oct 01, 2020 | 8.934 | 8.934 | 8.744 | 8.804 | 91,599 | -0.20(-2.20%) |
Sep 30, 2020 | 9.028 | 9.073 | 8.951 | 9.002 | 9,939 | -0.03(-0.29%) |
Sep 29, 2020 | 9.140 | 9.140 | 8.925 | 9.028 | 17,696 | -0.14(-1.50%) |
Sep 28, 2020 | 9.158 | 9.278 | 9.158 | 9.166 | 33,892 | +0.11(+1.24%) |
Sep 25, 2020 | 9.002 | 9.069 | 8.944 | 9.054 | 20,778 | -0.03(-0.28%) |
Sep 24, 2020 | 9.080 | 9.175 | 8.959 | 9.080 | 258,884 | +0.04(+0.48%) |
Sep 23, 2020 | 9.425 | 9.425 | 9.037 | 9.037 | 441,253 | -0.40(-4.20%) |
Sep 22, 2020 | 9.485 | 9.485 | 9.382 | 9.433 | 24,200 | -0.03(-0.27%) |
Sep 21, 2020 | 9.537 | 9.611 | 9.330 | 9.459 | 65,260 | -0.25(-2.57%) |
Sep 18, 2020 | 9.786 | 9.795 | 9.649 | 9.709 | 48,637 | -0.18(-1.83%) |
Sep 17, 2020 | 9.821 | 9.890 | 9.743 | 9.890 | 50,833 | +0.00(+0.02%) |
Sep 16, 2020 | 9.769 | 9.950 | 9.735 | 9.888 | 17,100 | +0.19(+1.94%) |
Sep 15, 2020 | 9.821 | 9.821 | 9.694 | 9.700 | 11,333 | -0.03(-0.35%) |
Sep 14, 2020 | 9.726 | 9.760 | 9.692 | 9.735 | 11,664 | +0.01(+0.09%) |
Sep 11, 2020 | 9.735 | 9.786 | 9.687 | 9.726 | 19,269 | +0.03(+0.27%) |
Sep 10, 2020 | 9.959 | 9.977 | 9.692 | 9.700 | 41,395 | -0.22(-2.17%) |
Sep 09, 2020 | 9.967 | 9.967 | 9.907 | 9.916 | 21,369 | +0.15(+1.50%) |
Sep 08, 2020 | 10.00 | 10.00 | 9.737 | 9.769 | 39,925 | -0.34(-3.33%) |
Sep 04, 2020 | 10.14 | 10.14 | 10.05 | 10.11 | 29,484 | -0.03(-0.34%) |
Sep 03, 2020 | 10.21 | 10.34 | 10.08 | 10.14 | 38,841 | -0.09(-0.93%) |
Sep 02, 2020 | 10.31 | 10.31 | 10.23 | 10.23 | 18,644 | -0.06(-0.59%) |