Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.45 | 11.45 | 11.12 | 11.14 | 186,238 | -0.28(-2.48%) |
Nov 27, 2020 | 11.51 | 11.51 | 11.39 | 11.42 | 178,283 | -0.04(-0.37%) |
Nov 25, 2020 | 11.51 | 11.51 | 11.36 | 11.46 | 153,097 | -0.05(-0.46%) |
Nov 24, 2020 | 11.34 | 11.56 | 11.33 | 11.52 | 405,088 | +0.31(+2.74%) |
Nov 23, 2020 | 11.06 | 11.26 | 11.05 | 11.21 | 225,266 | +0.26(+2.41%) |
Nov 20, 2020 | 10.97 | 11.00 | 10.90 | 10.94 | 125,708 | -0.06(-0.52%) |
Nov 19, 2020 | 10.92 | 11.00 | 10.84 | 11.00 | 274,488 | +0.08(+0.77%) |
Nov 18, 2020 | 11.02 | 11.19 | 10.92 | 10.92 | 356,112 | -0.06(-0.51%) |
Nov 17, 2020 | 10.85 | 11.00 | 10.78 | 10.97 | 196,775 | +0.04(+0.39%) |
Nov 16, 2020 | 10.83 | 10.98 | 10.79 | 10.93 | 327,752 | +0.32(+3.04%) |
Nov 13, 2020 | 10.45 | 10.66 | 10.45 | 10.61 | 162,908 | +0.26(+2.51%) |
Nov 12, 2020 | 10.43 | 10.48 | 10.26 | 10.35 | 253,238 | -0.19(-1.80%) |
Nov 11, 2020 | 10.68 | 10.68 | 10.50 | 10.54 | 217,400 | -0.10(-0.92%) |
Nov 10, 2020 | 10.37 | 10.69 | 10.35 | 10.64 | 819,656 | +0.34(+3.27%) |
Nov 09, 2020 | 10.20 | 10.44 | 10.10 | 10.30 | 314,521 | +0.58(+5.99%) |
Nov 06, 2020 | 9.900 | 9.900 | 9.703 | 9.717 | 266,382 | -0.15(-1.49%) |
Nov 05, 2020 | 9.696 | 9.907 | 9.685 | 9.865 | 167,490 | +0.27(+2.85%) |
Nov 04, 2020 | 9.724 | 9.724 | 9.423 | 9.591 | 293,877 | -0.13(-1.37%) |
Nov 03, 2020 | 9.647 | 9.760 | 9.626 | 9.724 | 131,260 | +0.19(+1.99%) |
Nov 02, 2020 | 9.430 | 9.575 | 9.402 | 9.535 | 164,448 | +0.22(+2.41%) |
Oct 30, 2020 | 9.325 | 9.374 | 9.202 | 9.311 | 442,973 | -0.02(-0.22%) |
Oct 29, 2020 | 9.226 | 9.353 | 9.100 | 9.332 | 101,112 | +0.11(+1.14%) |
Oct 28, 2020 | 9.395 | 9.437 | 9.226 | 9.226 | 262,560 | -0.30(-3.17%) |
Oct 27, 2020 | 9.675 | 9.731 | 9.528 | 9.528 | 173,640 | -0.12(-1.24%) |
Oct 26, 2020 | 9.781 | 9.781 | 9.542 | 9.647 | 215,177 | -0.21(-2.17%) |
Oct 23, 2020 | 9.802 | 9.893 | 9.780 | 9.861 | 117,157 | +0.10(+1.04%) |
Oct 22, 2020 | 9.633 | 9.774 | 9.626 | 9.760 | 96,882 | +0.13(+1.38%) |
Oct 21, 2020 | 9.675 | 9.696 | 9.619 | 9.626 | 84,730 | -0.06(-0.58%) |
Oct 20, 2020 | 9.689 | 9.795 | 9.675 | 9.682 | 387,386 | +0.04(+0.36%) |
Oct 19, 2020 | 9.851 | 9.851 | 9.633 | 9.647 | 146,044 | -0.14(-1.40%) |
Oct 16, 2020 | 9.847 | 9.847 | 9.721 | 9.784 | 187,534 | -0.03(-0.35%) |
Oct 15, 2020 | 9.721 | 9.826 | 9.673 | 9.819 | 91,223 | +0.04(+0.43%) |
Oct 14, 2020 | 9.798 | 9.891 | 9.777 | 9.777 | 104,572 | +0.01(+0.14%) |
Oct 13, 2020 | 9.819 | 9.833 | 9.742 | 9.763 | 99,038 | -0.08(-0.85%) |
Oct 12, 2020 | 9.861 | 9.867 | 9.791 | 9.847 | 92,419 | +0.01(+0.07%) |
Oct 09, 2020 | 9.944 | 9.958 | 9.826 | 9.840 | 145,285 | -0.07(-0.70%) |
Oct 08, 2020 | 9.805 | 9.936 | 9.805 | 9.909 | 123,669 | +0.18(+1.82%) |
Oct 07, 2020 | 9.735 | 9.784 | 9.666 | 9.732 | 109,708 | +0.09(+0.90%) |
Oct 06, 2020 | 9.777 | 9.861 | 9.624 | 9.645 | 331,992 | -0.08(-0.86%) |
Oct 05, 2020 | 9.673 | 9.742 | 9.652 | 9.728 | 137,513 | +0.11(+1.16%) |
Oct 02, 2020 | 9.269 | 9.638 | 9.269 | 9.617 | 160,518 | +0.22(+2.29%) |
Oct 01, 2020 | 9.359 | 9.401 | 9.276 | 9.401 | 156,635 | +0.06(+0.67%) |
Sep 30, 2020 | 9.373 | 9.464 | 9.297 | 9.339 | 177,469 | +0.01(+0.15%) |
Sep 29, 2020 | 9.471 | 9.471 | 9.255 | 9.325 | 111,477 | -0.15(-1.54%) |
Sep 28, 2020 | 9.297 | 9.540 | 9.285 | 9.471 | 166,718 | +0.30(+3.26%) |
Sep 25, 2020 | 8.998 | 9.192 | 8.977 | 9.172 | 114,676 | +0.17(+1.85%) |
Sep 24, 2020 | 8.998 | 9.137 | 8.879 | 9.005 | 150,507 | -0.01(-0.08%) |
Sep 23, 2020 | 9.297 | 9.353 | 9.012 | 9.012 | 189,185 | -0.25(-2.73%) |
Sep 22, 2020 | 9.332 | 9.408 | 9.238 | 9.264 | 177,399 | -0.06(-0.65%) |
Sep 21, 2020 | 9.464 | 9.464 | 9.241 | 9.325 | 359,192 | -0.25(-2.66%) |
Sep 18, 2020 | 9.669 | 9.669 | 9.545 | 9.579 | 135,043 | -0.06(-0.57%) |
Sep 17, 2020 | 9.531 | 9.662 | 9.517 | 9.634 | 116,844 | +0.00(+0.00%) |
Sep 16, 2020 | 9.545 | 9.735 | 9.517 | 9.634 | 211,746 | +0.13(+1.38%) |
Sep 15, 2020 | 9.607 | 9.641 | 9.500 | 9.503 | 247,559 | -0.07(-0.72%) |
Sep 14, 2020 | 9.400 | 9.628 | 9.400 | 9.572 | 120,488 | +0.19(+1.99%) |
Sep 11, 2020 | 9.400 | 9.414 | 9.303 | 9.386 | 158,517 | +0.03(+0.37%) |
Sep 10, 2020 | 9.538 | 9.538 | 9.351 | 9.351 | 235,748 | -0.13(-1.38%) |
Sep 09, 2020 | 9.455 | 9.524 | 9.421 | 9.483 | 171,614 | +0.06(+0.59%) |
Sep 08, 2020 | 9.483 | 9.545 | 9.351 | 9.427 | 147,177 | -0.08(-0.87%) |
Sep 04, 2020 | 9.510 | 9.593 | 9.325 | 9.510 | 364,995 | +0.08(+0.80%) |
Sep 03, 2020 | 9.559 | 9.693 | 9.393 | 9.434 | 192,918 | -0.13(-1.37%) |
Sep 02, 2020 | 9.545 | 9.579 | 9.441 | 9.565 | 129,291 | +0.02(+0.22%) |