Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.07 | 10.09 | 9.241 | 9.271 | 908,949 | -1.00(-9.71%) |
Nov 27, 2020 | 10.37 | 10.54 | 10.06 | 10.27 | 334,739 | -0.11(-1.06%) |
Nov 25, 2020 | 10.56 | 10.64 | 10.12 | 10.38 | 604,878 | -0.50(-4.58%) |
Nov 24, 2020 | 10.43 | 11.01 | 10.40 | 10.88 | 1,128,345 | +0.86(+8.56%) |
Nov 23, 2020 | 9.371 | 10.05 | 9.351 | 10.02 | 734,482 | +0.71(+7.60%) |
Nov 20, 2020 | 9.421 | 9.580 | 9.231 | 9.311 | 397,835 | -0.22(-2.30%) |
Nov 19, 2020 | 9.451 | 9.640 | 9.062 | 9.530 | 413,601 | -0.03(-0.31%) |
Nov 18, 2020 | 9.690 | 9.889 | 9.550 | 9.560 | 957,417 | +0.10(+1.05%) |
Nov 17, 2020 | 9.042 | 9.670 | 8.922 | 9.461 | 809,543 | +0.23(+2.48%) |
Nov 16, 2020 | 8.743 | 9.411 | 8.703 | 9.231 | 896,078 | +0.90(+10.77%) |
Nov 13, 2020 | 8.025 | 8.334 | 7.885 | 8.334 | 562,547 | +0.41(+5.16%) |
Nov 12, 2020 | 7.786 | 8.165 | 7.756 | 7.925 | 879,296 | -0.03(-0.38%) |
Nov 11, 2020 | 8.184 | 8.184 | 7.756 | 7.955 | 384,324 | -0.03(-0.37%) |
Nov 10, 2020 | 8.135 | 8.364 | 7.826 | 7.985 | 841,515 | +0.04(+0.50%) |
Nov 09, 2020 | 7.556 | 8.354 | 7.556 | 7.945 | 951,739 | +1.19(+17.55%) |
Nov 06, 2020 | 6.948 | 7.028 | 6.699 | 6.759 | 461,232 | -0.19(-2.73%) |
Nov 05, 2020 | 6.779 | 7.023 | 6.689 | 6.948 | 971,063 | +0.21(+3.11%) |
Nov 04, 2020 | 7.038 | 7.043 | 6.380 | 6.739 | 717,002 | -0.41(-5.72%) |
Nov 03, 2020 | 7.307 | 7.546 | 7.078 | 7.148 | 1,028,179 | +0.09(+1.27%) |
Nov 02, 2020 | 6.749 | 7.128 | 6.589 | 7.058 | 822,914 | +0.40(+5.99%) |
Oct 30, 2020 | 6.520 | 6.699 | 6.490 | 6.659 | 811,319 | +0.01(+0.15%) |
Oct 29, 2020 | 6.490 | 6.709 | 6.181 | 6.649 | 1,470,852 | +0.02(+0.30%) |
Oct 28, 2020 | 7.606 | 7.726 | 6.580 | 6.629 | 1,778,317 | -1.15(-14.74%) |
Oct 27, 2020 | 7.636 | 7.816 | 7.407 | 7.776 | 440,575 | +0.14(+1.83%) |
Oct 26, 2020 | 8.135 | 8.155 | 7.477 | 7.636 | 609,374 | -0.63(-7.60%) |
Oct 23, 2020 | 8.135 | 8.543 | 8.070 | 8.264 | 576,690 | +0.25(+3.11%) |
Oct 22, 2020 | 7.865 | 8.145 | 7.796 | 8.015 | 1,324,167 | +0.25(+3.21%) |
Oct 21, 2020 | 7.776 | 8.095 | 7.676 | 7.766 | 794,420 | -0.09(-1.14%) |
Oct 20, 2020 | 7.676 | 7.905 | 7.517 | 7.856 | 628,583 | +0.28(+3.68%) |
Oct 19, 2020 | 7.596 | 7.915 | 7.487 | 7.576 | 753,234 | +0.09(+1.20%) |
Oct 16, 2020 | 7.915 | 8.015 | 7.407 | 7.487 | 729,666 | -0.45(-5.65%) |
Oct 15, 2020 | 7.686 | 7.965 | 7.556 | 7.935 | 1,354,786 | +0.04(+0.51%) |
Oct 14, 2020 | 7.856 | 8.244 | 7.856 | 7.895 | 760,238 | +0.05(+0.64%) |
Oct 13, 2020 | 7.656 | 8.150 | 7.650 | 7.846 | 976,414 | -0.38(-4.61%) |
Oct 12, 2020 | 8.274 | 8.314 | 8.025 | 8.224 | 382,343 | -0.10(-1.20%) |
Oct 09, 2020 | 8.763 | 8.962 | 8.305 | 8.324 | 730,568 | -0.42(-4.79%) |
Oct 08, 2020 | 8.823 | 8.902 | 8.404 | 8.743 | 1,267,658 | +0.15(+1.74%) |
Oct 07, 2020 | 8.673 | 9.062 | 8.504 | 8.593 | 2,803,449 | -0.84(-8.88%) |
Oct 06, 2020 | 9.809 | 10.50 | 9.431 | 9.431 | 1,953,190 | -0.14(-1.46%) |
Oct 05, 2020 | 9.112 | 9.580 | 8.902 | 9.570 | 769,890 | +0.92(+10.60%) |
Oct 02, 2020 | 7.646 | 8.793 | 7.624 | 8.653 | 844,422 | +0.72(+9.05%) |
Oct 01, 2020 | 7.925 | 8.194 | 7.636 | 7.935 | 895,538 | -0.03(-0.38%) |
Sep 30, 2020 | 7.955 | 8.394 | 7.756 | 7.965 | 1,328,088 | +0.11(+1.40%) |
Sep 29, 2020 | 7.576 | 7.865 | 7.347 | 7.856 | 837,442 | +0.28(+3.68%) |
Sep 28, 2020 | 7.467 | 7.751 | 7.307 | 7.576 | 727,248 | +0.25(+3.40%) |
Sep 25, 2020 | 6.978 | 7.347 | 6.749 | 7.327 | 1,032,305 | +0.29(+4.11%) |
Sep 24, 2020 | 7.208 | 7.397 | 6.958 | 7.038 | 753,907 | -0.22(-3.02%) |
Sep 23, 2020 | 7.327 | 7.457 | 7.068 | 7.257 | 1,093,600 | -0.16(-2.15%) |
Sep 22, 2020 | 7.716 | 7.825 | 7.237 | 7.417 | 1,044,329 | -0.21(-2.75%) |
Sep 21, 2020 | 8.803 | 8.803 | 7.407 | 7.626 | 1,348,020 | -1.36(-15.09%) |
Sep 18, 2020 | 9.490 | 9.859 | 8.862 | 8.982 | 3,303,860 | -0.46(-4.86%) |
Sep 17, 2020 | 9.112 | 9.490 | 9.002 | 9.441 | 1,309,107 | +0.15(+1.61%) |
Sep 16, 2020 | 8.992 | 9.660 | 8.892 | 9.291 | 1,259,924 | +0.31(+3.44%) |
Sep 15, 2020 | 8.613 | 9.102 | 8.533 | 8.982 | 958,271 | +0.39(+4.52%) |
Sep 14, 2020 | 8.234 | 8.763 | 8.025 | 8.593 | 1,344,894 | +0.47(+5.77%) |
Sep 11, 2020 | 8.065 | 8.518 | 7.985 | 8.125 | 1,363,334 | +0.07(+0.87%) |
Sep 10, 2020 | 8.434 | 8.573 | 8.035 | 8.055 | 2,231,229 | -0.21(-2.53%) |
Sep 09, 2020 | 8.244 | 8.543 | 8.125 | 8.264 | 822,613 | +0.08(+0.97%) |
Sep 08, 2020 | 8.484 | 8.633 | 8.175 | 8.184 | 1,193,935 | -0.46(-5.31%) |
Sep 04, 2020 | 8.823 | 8.823 | 8.414 | 8.643 | 470,360 | +0.07(+0.81%) |
Sep 03, 2020 | 8.733 | 8.813 | 8.344 | 8.573 | 677,523 | +0.02(+0.23%) |
Sep 02, 2020 | 8.723 | 9.231 | 8.394 | 8.553 | 1,818,941 | -0.17(-1.94%) |