Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.77 | 14.77 | 13.90 | 14.04 | 466,216 | -0.29(-2.02%) |
Nov 27, 2020 | 14.28 | 14.38 | 13.91 | 14.33 | 360,900 | +0.41(+2.95%) |
Nov 25, 2020 | 14.15 | 14.16 | 13.78 | 13.92 | 285,400 | -0.35(-2.45%) |
Nov 24, 2020 | 14.54 | 14.85 | 14.22 | 14.27 | 612,910 | +0.12(+0.85%) |
Nov 23, 2020 | 13.66 | 14.54 | 13.36 | 14.15 | 1,108,666 | +1.43(+11.24%) |
Nov 20, 2020 | 12.57 | 12.87 | 12.33 | 12.72 | 291,100 | +0.05(+0.39%) |
Nov 19, 2020 | 12.60 | 12.72 | 12.20 | 12.67 | 341,589 | +0.10(+0.80%) |
Nov 18, 2020 | 12.60 | 12.93 | 12.54 | 12.57 | 551,931 | +0.16(+1.29%) |
Nov 17, 2020 | 12.23 | 12.55 | 11.97 | 12.41 | 378,566 | +0.12(+0.98%) |
Nov 16, 2020 | 12.21 | 12.71 | 12.02 | 12.29 | 591,760 | +0.93(+8.19%) |
Nov 13, 2020 | 10.90 | 11.43 | 10.84 | 11.36 | 334,600 | +0.60(+5.58%) |
Nov 12, 2020 | 10.91 | 10.91 | 10.54 | 10.76 | 368,602 | -0.36(-3.24%) |
Nov 11, 2020 | 11.60 | 11.60 | 10.91 | 11.12 | 288,315 | -0.30(-2.63%) |
Nov 10, 2020 | 11.19 | 11.72 | 11.19 | 11.42 | 438,499 | +0.27(+2.42%) |
Nov 09, 2020 | 10.37 | 11.53 | 10.37 | 11.15 | 839,307 | +1.83(+19.64%) |
Nov 06, 2020 | 9.600 | 9.670 | 9.320 | 9.320 | 239,500 | -0.22(-2.31%) |
Nov 05, 2020 | 9.600 | 9.751 | 9.530 | 9.540 | 182,684 | -0.02(-0.21%) |
Nov 04, 2020 | 10.00 | 10.00 | 9.500 | 9.560 | 186,020 | -0.44(-4.40%) |
Nov 03, 2020 | 9.970 | 10.02 | 9.800 | 10.00 | 213,056 | +0.21(+2.15%) |
Nov 02, 2020 | 9.640 | 9.800 | 9.550 | 9.790 | 250,514 | +0.28(+2.94%) |
Oct 30, 2020 | 9.520 | 9.650 | 9.290 | 9.510 | 312,200 | -0.05(-0.52%) |
Oct 29, 2020 | 9.280 | 9.680 | 9.110 | 9.560 | 264,561 | +0.28(+3.02%) |
Oct 28, 2020 | 9.520 | 9.555 | 9.100 | 9.280 | 406,362 | -0.32(-3.33%) |
Oct 27, 2020 | 10.00 | 10.09 | 9.600 | 9.600 | 216,473 | -0.20(-2.04%) |
Oct 26, 2020 | 9.900 | 9.900 | 9.600 | 9.800 | 244,934 | -0.24(-2.39%) |
Oct 23, 2020 | 9.850 | 10.14 | 9.730 | 10.04 | 234,500 | +0.26(+2.66%) |
Oct 22, 2020 | 9.650 | 9.820 | 9.620 | 9.780 | 280,857 | +0.07(+0.72%) |
Oct 21, 2020 | 9.740 | 9.790 | 9.580 | 9.710 | 223,082 | -0.04(-0.41%) |
Oct 20, 2020 | 9.610 | 9.880 | 9.580 | 9.750 | 374,042 | +0.22(+2.31%) |
Oct 19, 2020 | 9.560 | 9.700 | 9.430 | 9.530 | 296,323 | -0.03(-0.31%) |
Oct 16, 2020 | 9.720 | 9.780 | 9.370 | 9.560 | 232,300 | -0.13(-1.34%) |
Oct 15, 2020 | 9.370 | 9.760 | 9.290 | 9.690 | 218,441 | +0.21(+2.22%) |
Oct 14, 2020 | 9.590 | 9.735 | 9.460 | 9.480 | 289,281 | -0.07(-0.73%) |
Oct 13, 2020 | 9.900 | 9.910 | 9.530 | 9.550 | 366,707 | -0.38(-3.83%) |
Oct 12, 2020 | 9.950 | 10.04 | 9.620 | 9.930 | 581,114 | +0.23(+2.37%) |
Oct 09, 2020 | 9.960 | 9.960 | 9.600 | 9.700 | 265,500 | -0.03(-0.31%) |
Oct 08, 2020 | 9.620 | 9.890 | 9.620 | 9.730 | 205,711 | +0.20(+2.10%) |
Oct 07, 2020 | 9.630 | 9.730 | 9.470 | 9.530 | 381,653 | -0.07(-0.73%) |
Oct 06, 2020 | 9.610 | 9.790 | 9.460 | 9.600 | 378,682 | +0.04(+0.42%) |
Oct 05, 2020 | 9.670 | 9.740 | 9.350 | 9.560 | 351,143 | +0.04(+0.42%) |
Oct 02, 2020 | 9.170 | 9.580 | 9.170 | 9.520 | 285,600 | +0.11(+1.17%) |
Oct 01, 2020 | 9.140 | 9.420 | 9.130 | 9.410 | 347,514 | +0.21(+2.28%) |
Sep 30, 2020 | 9.220 | 9.450 | 9.120 | 9.200 | 370,935 | +0.11(+1.21%) |
Sep 29, 2020 | 9.220 | 9.240 | 8.890 | 9.090 | 353,791 | -0.13(-1.41%) |
Sep 28, 2020 | 9.110 | 9.380 | 9.090 | 9.220 | 402,161 | +0.34(+3.83%) |
Sep 25, 2020 | 8.660 | 9.005 | 8.600 | 8.880 | 354,000 | +0.29(+3.38%) |
Sep 24, 2020 | 8.410 | 8.800 | 8.360 | 8.590 | 685,918 | +0.37(+4.50%) |
Sep 23, 2020 | 8.640 | 8.830 | 8.220 | 8.220 | 503,757 | -0.40(-4.64%) |
Sep 22, 2020 | 8.760 | 9.140 | 8.610 | 8.620 | 573,830 | -0.03(-0.35%) |
Sep 21, 2020 | 9.020 | 9.100 | 8.410 | 8.650 | 1,126,144 | -0.48(-5.26%) |
Sep 18, 2020 | 9.570 | 9.570 | 9.110 | 9.130 | 2,724,600 | -0.43(-4.50%) |
Sep 17, 2020 | 9.510 | 9.615 | 9.410 | 9.560 | 678,267 | -0.02(-0.21%) |
Sep 16, 2020 | 9.490 | 9.750 | 9.390 | 9.580 | 568,698 | +0.12(+1.27%) |
Sep 15, 2020 | 9.390 | 9.740 | 9.390 | 9.460 | 527,532 | -0.06(-0.63%) |
Sep 14, 2020 | 9.390 | 9.545 | 9.300 | 9.520 | 344,150 | +0.23(+2.48%) |
Sep 11, 2020 | 9.550 | 9.560 | 9.240 | 9.290 | 452,900 | -0.20(-2.11%) |
Sep 10, 2020 | 9.900 | 9.910 | 9.450 | 9.490 | 536,225 | -0.47(-4.72%) |
Sep 09, 2020 | 10.13 | 10.63 | 9.940 | 9.960 | 506,266 | -0.09(-0.90%) |
Sep 08, 2020 | 9.890 | 10.21 | 9.750 | 10.05 | 613,388 | +0.26(+2.66%) |
Sep 04, 2020 | 9.970 | 10.19 | 9.570 | 9.790 | 419,900 | -0.08(-0.81%) |
Sep 03, 2020 | 9.580 | 9.960 | 9.400 | 9.870 | 401,153 | +0.34(+3.57%) |
Sep 02, 2020 | 9.400 | 9.570 | 9.290 | 9.530 | 234,381 | +0.13(+1.38%) |