Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.25 | 12.32 | 12.01 | 12.14 | 668,817 | -0.15(-1.22%) |
Nov 27, 2020 | 12.35 | 12.41 | 12.16 | 12.29 | 248,900 | -0.11(-0.89%) |
Nov 25, 2020 | 12.11 | 12.41 | 11.86 | 12.40 | 355,900 | +0.10(+0.81%) |
Nov 24, 2020 | 12.04 | 12.31 | 11.68 | 12.30 | 710,873 | +0.44(+3.71%) |
Nov 23, 2020 | 11.74 | 12.08 | 11.49 | 11.86 | 472,694 | +0.24(+2.07%) |
Nov 20, 2020 | 11.40 | 11.66 | 11.35 | 11.62 | 358,200 | +0.12(+1.04%) |
Nov 19, 2020 | 11.52 | 11.60 | 11.28 | 11.50 | 267,074 | +0.11(+0.97%) |
Nov 18, 2020 | 11.77 | 11.77 | 11.38 | 11.39 | 351,179 | -0.26(-2.23%) |
Nov 17, 2020 | 11.15 | 11.67 | 10.91 | 11.65 | 577,217 | +0.51(+4.58%) |
Nov 16, 2020 | 10.87 | 11.27 | 10.84 | 11.14 | 459,445 | +0.56(+5.29%) |
Nov 13, 2020 | 10.04 | 10.60 | 10.04 | 10.58 | 354,400 | +0.55(+5.48%) |
Nov 12, 2020 | 9.930 | 10.11 | 9.800 | 10.03 | 345,539 | -0.04(-0.40%) |
Nov 11, 2020 | 10.36 | 10.50 | 10.03 | 10.07 | 587,087 | -0.29(-2.80%) |
Nov 10, 2020 | 9.970 | 10.51 | 9.790 | 10.36 | 682,776 | +0.57(+5.82%) |
Nov 09, 2020 | 9.890 | 10.75 | 9.690 | 9.790 | 843,908 | +0.47(+5.04%) |
Nov 06, 2020 | 9.360 | 9.405 | 9.160 | 9.320 | 288,200 | -0.05(-0.53%) |
Nov 05, 2020 | 8.910 | 9.400 | 8.833 | 9.370 | 409,357 | +0.57(+6.48%) |
Nov 04, 2020 | 8.760 | 9.040 | 8.650 | 8.800 | 334,775 | -0.03(-0.34%) |
Nov 03, 2020 | 9.250 | 9.300 | 8.570 | 8.830 | 734,462 | -0.23(-2.54%) |
Nov 02, 2020 | 9.170 | 9.200 | 8.820 | 9.060 | 572,364 | +0.12(+1.34%) |
Oct 30, 2020 | 8.890 | 9.060 | 8.765 | 8.940 | 619,600 | -0.06(-0.67%) |
Oct 29, 2020 | 9.100 | 9.100 | 8.680 | 9.000 | 542,833 | -0.12(-1.32%) |
Oct 28, 2020 | 9.250 | 9.285 | 9.100 | 9.120 | 567,296 | -0.26(-2.77%) |
Oct 27, 2020 | 9.590 | 9.590 | 9.360 | 9.380 | 387,494 | -0.24(-2.49%) |
Oct 26, 2020 | 9.740 | 9.810 | 9.475 | 9.620 | 348,159 | -0.24(-2.43%) |
Oct 23, 2020 | 9.860 | 9.890 | 9.660 | 9.860 | 361,700 | +0.12(+1.23%) |
Oct 22, 2020 | 9.420 | 9.860 | 9.420 | 9.740 | 311,877 | +0.36(+3.84%) |
Oct 21, 2020 | 9.250 | 9.440 | 9.210 | 9.380 | 259,185 | +0.12(+1.30%) |
Oct 20, 2020 | 9.220 | 9.400 | 9.150 | 9.260 | 250,543 | +0.15(+1.65%) |
Oct 19, 2020 | 9.160 | 9.290 | 9.020 | 9.110 | 290,855 | -0.09(-0.98%) |
Oct 16, 2020 | 9.090 | 9.490 | 9.050 | 9.200 | 329,400 | +0.09(+0.99%) |
Oct 15, 2020 | 9.200 | 9.200 | 9.030 | 9.110 | 265,588 | -0.16(-1.73%) |
Oct 14, 2020 | 9.240 | 9.310 | 9.130 | 9.270 | 463,522 | +0.03(+0.32%) |
Oct 13, 2020 | 9.510 | 9.580 | 9.240 | 9.240 | 329,650 | -0.24(-2.53%) |
Oct 12, 2020 | 9.520 | 9.630 | 9.440 | 9.480 | 310,438 | -0.04(-0.42%) |
Oct 09, 2020 | 9.550 | 9.730 | 9.490 | 9.520 | 189,600 | +0.00(+0.00%) |
Oct 08, 2020 | 9.440 | 9.560 | 9.390 | 9.520 | 249,917 | +0.18(+1.93%) |
Oct 07, 2020 | 9.300 | 9.540 | 9.250 | 9.340 | 387,871 | +0.14(+1.52%) |
Oct 06, 2020 | 9.380 | 9.500 | 9.130 | 9.200 | 343,302 | -0.05(-0.54%) |
Oct 05, 2020 | 9.320 | 9.375 | 9.090 | 9.250 | 369,201 | +0.00(+0.00%) |
Oct 02, 2020 | 9.010 | 9.310 | 8.920 | 9.250 | 386,400 | +0.10(+1.09%) |
Oct 01, 2020 | 9.570 | 9.630 | 8.830 | 9.150 | 1,012,953 | -0.42(-4.39%) |
Sep 30, 2020 | 9.720 | 9.960 | 9.530 | 9.570 | 301,277 | -0.18(-1.85%) |
Sep 29, 2020 | 9.920 | 9.920 | 9.630 | 9.750 | 272,027 | -0.18(-1.81%) |
Sep 28, 2020 | 10.02 | 10.28 | 9.900 | 9.930 | 496,362 | +0.09(+0.91%) |
Sep 25, 2020 | 9.590 | 9.890 | 9.540 | 9.840 | 499,600 | +0.19(+1.97%) |
Sep 24, 2020 | 9.390 | 9.810 | 9.320 | 9.650 | 476,208 | +0.27(+2.88%) |
Sep 23, 2020 | 9.720 | 9.870 | 9.340 | 9.380 | 368,137 | -0.34(-3.50%) |
Sep 22, 2020 | 9.680 | 10.17 | 9.590 | 9.720 | 684,617 | +0.06(+0.62%) |
Sep 21, 2020 | 9.530 | 9.680 | 9.400 | 9.660 | 557,628 | -0.08(-0.82%) |
Sep 18, 2020 | 9.730 | 10.08 | 9.600 | 9.740 | 1,080,000 | +0.10(+1.04%) |
Sep 17, 2020 | 9.510 | 9.710 | 9.450 | 9.640 | 431,243 | +0.00(+0.00%) |
Sep 16, 2020 | 9.510 | 9.690 | 9.435 | 9.640 | 457,234 | +0.22(+2.34%) |
Sep 15, 2020 | 9.730 | 9.810 | 9.345 | 9.420 | 476,826 | -0.30(-3.09%) |
Sep 14, 2020 | 9.640 | 9.790 | 9.490 | 9.720 | 303,750 | +0.21(+2.21%) |
Sep 11, 2020 | 9.730 | 9.830 | 9.360 | 9.510 | 564,300 | -0.28(-2.86%) |
Sep 10, 2020 | 10.61 | 10.61 | 9.790 | 9.790 | 492,523 | -0.71(-6.76%) |
Sep 09, 2020 | 10.50 | 10.64 | 10.29 | 10.50 | 383,393 | +0.06(+0.57%) |
Sep 08, 2020 | 10.41 | 10.59 | 10.28 | 10.44 | 382,811 | -0.06(-0.57%) |
Sep 04, 2020 | 10.35 | 10.66 | 10.16 | 10.50 | 430,000 | +0.37(+3.65%) |
Sep 03, 2020 | 10.13 | 10.57 | 10.13 | 10.13 | 501,246 | +0.02(+0.20%) |
Sep 02, 2020 | 9.690 | 10.19 | 9.650 | 10.11 | 491,106 | +0.53(+5.53%) |