Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.89 | 10.92 | 10.71 | 10.84 | 295,643 | +0.04(+0.37%) |
Nov 27, 2020 | 10.95 | 10.97 | 10.68 | 10.80 | 174,381 | -0.14(-1.30%) |
Nov 25, 2020 | 11.21 | 11.21 | 10.90 | 10.94 | 403,437 | -0.26(-2.33%) |
Nov 24, 2020 | 11.37 | 11.45 | 11.17 | 11.21 | 420,423 | +0.06(+0.57%) |
Nov 23, 2020 | 11.21 | 11.52 | 11.12 | 11.14 | 264,157 | +0.13(+1.22%) |
Nov 20, 2020 | 11.00 | 11.14 | 10.87 | 11.01 | 192,564 | -0.13(-1.21%) |
Nov 19, 2020 | 10.94 | 11.15 | 10.86 | 11.14 | 178,493 | +0.15(+1.37%) |
Nov 18, 2020 | 11.25 | 11.40 | 10.98 | 10.99 | 198,884 | -0.26(-2.32%) |
Nov 17, 2020 | 11.32 | 11.44 | 11.22 | 11.25 | 268,890 | -0.24(-2.07%) |
Nov 16, 2020 | 11.55 | 11.64 | 11.31 | 11.49 | 250,530 | +0.24(+2.11%) |
Nov 13, 2020 | 11.06 | 11.29 | 11.02 | 11.25 | 275,019 | +0.29(+2.60%) |
Nov 12, 2020 | 11.14 | 11.16 | 10.78 | 10.97 | 270,414 | -0.25(-2.26%) |
Nov 11, 2020 | 11.26 | 11.44 | 10.99 | 11.22 | 323,432 | -0.02(-0.21%) |
Nov 10, 2020 | 10.73 | 11.25 | 10.59 | 11.25 | 469,886 | +0.59(+5.58%) |
Nov 09, 2020 | 11.19 | 11.66 | 10.63 | 10.65 | 468,621 | +0.31(+2.99%) |
Nov 06, 2020 | 11.02 | 11.02 | 10.29 | 10.34 | 330,326 | -0.38(-3.54%) |
Nov 05, 2020 | 10.23 | 10.75 | 10.18 | 10.72 | 281,402 | +0.29(+2.81%) |
Nov 04, 2020 | 10.69 | 10.69 | 10.33 | 10.43 | 197,508 | -0.08(-0.75%) |
Nov 03, 2020 | 10.23 | 10.58 | 10.14 | 10.51 | 209,004 | +0.46(+4.57%) |
Nov 02, 2020 | 10.03 | 10.14 | 9.868 | 10.05 | 255,187 | +0.21(+2.09%) |
Oct 30, 2020 | 9.883 | 9.974 | 9.654 | 9.844 | 360,126 | -0.10(-0.96%) |
Oct 29, 2020 | 9.749 | 10.03 | 9.590 | 9.939 | 356,635 | +0.17(+1.78%) |
Oct 28, 2020 | 10.12 | 10.26 | 9.701 | 9.765 | 462,396 | -0.55(-5.37%) |
Oct 27, 2020 | 10.77 | 10.83 | 10.31 | 10.32 | 279,105 | -0.43(-3.98%) |
Oct 26, 2020 | 10.63 | 10.79 | 10.45 | 10.75 | 273,905 | +0.06(+0.59%) |
Oct 23, 2020 | 10.69 | 10.79 | 10.63 | 10.68 | 209,105 | +0.06(+0.60%) |
Oct 22, 2020 | 10.47 | 10.67 | 10.46 | 10.62 | 240,302 | +0.10(+0.90%) |
Oct 21, 2020 | 10.72 | 10.72 | 10.43 | 10.52 | 259,305 | -0.17(-1.56%) |
Oct 20, 2020 | 10.78 | 10.83 | 10.60 | 10.69 | 225,495 | +0.06(+0.52%) |
Oct 19, 2020 | 10.95 | 10.97 | 10.59 | 10.64 | 196,681 | -0.21(-1.90%) |
Oct 16, 2020 | 11.07 | 11.13 | 10.84 | 10.84 | 241,305 | -0.25(-2.21%) |
Oct 15, 2020 | 10.86 | 11.27 | 10.75 | 11.09 | 125,944 | +0.16(+1.45%) |
Oct 14, 2020 | 11.02 | 11.12 | 10.90 | 10.93 | 237,490 | -0.16(-1.43%) |
Oct 13, 2020 | 11.48 | 11.48 | 10.98 | 11.09 | 367,029 | -0.39(-3.38%) |
Oct 12, 2020 | 11.39 | 11.53 | 11.29 | 11.48 | 163,164 | +0.10(+0.91%) |
Oct 09, 2020 | 11.48 | 11.56 | 11.29 | 11.37 | 249,007 | -0.02(-0.14%) |
Oct 08, 2020 | 11.18 | 11.44 | 11.18 | 11.39 | 196,766 | +0.22(+1.99%) |
Oct 07, 2020 | 11.32 | 11.32 | 11.06 | 11.17 | 207,912 | -0.03(-0.28%) |
Oct 06, 2020 | 11.32 | 11.43 | 11.09 | 11.20 | 287,438 | -0.06(-0.49%) |
Oct 05, 2020 | 11.26 | 11.29 | 11.01 | 11.25 | 251,522 | -0.06(-0.56%) |
Oct 02, 2020 | 10.68 | 11.32 | 10.63 | 11.32 | 411,140 | +0.44(+4.08%) |
Oct 01, 2020 | 10.61 | 10.89 | 10.58 | 10.87 | 232,734 | +0.18(+1.70%) |
Sep 30, 2020 | 10.90 | 11.08 | 10.66 | 10.69 | 893,558 | -0.07(-0.66%) |
Sep 29, 2020 | 10.79 | 10.88 | 10.51 | 10.76 | 456,523 | +0.00(+0.00%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.69 | 10.76 | 255,473 | +0.24(+2.26%) |
Sep 25, 2020 | 10.20 | 10.54 | 10.18 | 10.52 | 273,504 | +0.27(+2.62%) |
Sep 24, 2020 | 9.978 | 10.41 | 9.978 | 10.26 | 543,101 | +0.26(+2.62%) |
Sep 23, 2020 | 10.54 | 10.76 | 9.986 | 9.994 | 663,331 | -0.48(-4.61%) |
Sep 22, 2020 | 10.29 | 10.68 | 10.26 | 10.48 | 498,605 | +0.19(+1.82%) |
Sep 21, 2020 | 10.31 | 10.37 | 10.03 | 10.29 | 525,577 | -0.23(-2.22%) |
Sep 18, 2020 | 10.68 | 10.68 | 10.41 | 10.52 | 625,648 | -0.12(-1.10%) |
Sep 17, 2020 | 10.63 | 10.78 | 10.55 | 10.64 | 257,729 | -0.06(-0.58%) |
Sep 16, 2020 | 10.81 | 10.94 | 10.69 | 10.70 | 228,326 | -0.11(-1.01%) |
Sep 15, 2020 | 10.78 | 10.98 | 10.73 | 10.81 | 217,708 | -0.01(-0.07%) |
Sep 14, 2020 | 10.62 | 10.95 | 10.54 | 10.82 | 370,820 | +0.39(+3.74%) |
Sep 11, 2020 | 10.45 | 10.49 | 10.31 | 10.43 | 262,129 | +0.01(+0.07%) |
Sep 10, 2020 | 10.64 | 10.73 | 10.42 | 10.42 | 293,739 | -0.15(-1.40%) |
Sep 09, 2020 | 10.49 | 10.65 | 10.36 | 10.57 | 321,298 | +0.23(+2.26%) |
Sep 08, 2020 | 10.44 | 10.49 | 10.29 | 10.34 | 275,496 | -0.12(-1.19%) |
Sep 04, 2020 | 10.63 | 10.73 | 10.17 | 10.46 | 988,143 | -0.09(-0.89%) |
Sep 03, 2020 | 10.61 | 10.90 | 10.42 | 10.56 | 471,902 | +0.09(+0.89%) |
Sep 02, 2020 | 10.10 | 10.51 | 9.956 | 10.46 | 492,247 | +0.44(+4.44%) |