Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.48 | 11.82 | 11.33 | 11.61 | 104,370 | +0.01(+0.09%) |
Nov 27, 2020 | 11.41 | 11.85 | 11.41 | 11.60 | 45,600 | +0.14(+1.22%) |
Nov 25, 2020 | 11.01 | 11.59 | 10.77 | 11.46 | 48,100 | +0.36(+3.24%) |
Nov 24, 2020 | 11.22 | 11.40 | 10.82 | 11.10 | 64,009 | -0.12(-1.07%) |
Nov 23, 2020 | 10.87 | 11.50 | 10.82 | 11.22 | 50,918 | +0.19(+1.72%) |
Nov 20, 2020 | 10.83 | 11.35 | 10.58 | 11.03 | 64,500 | -0.03(-0.27%) |
Nov 19, 2020 | 11.06 | 11.82 | 10.97 | 11.06 | 112,949 | +0.13(+1.19%) |
Nov 18, 2020 | 11.19 | 11.47 | 10.88 | 10.93 | 44,048 | -0.14(-1.26%) |
Nov 17, 2020 | 10.95 | 11.56 | 10.55 | 11.07 | 63,061 | +0.12(+1.10%) |
Nov 16, 2020 | 10.68 | 11.20 | 10.54 | 10.95 | 73,141 | +0.45(+4.29%) |
Nov 13, 2020 | 10.58 | 10.69 | 10.42 | 10.50 | 85,400 | -0.14(-1.32%) |
Nov 12, 2020 | 10.41 | 10.92 | 10.37 | 10.64 | 58,593 | +0.18(+1.72%) |
Nov 11, 2020 | 10.12 | 10.46 | 9.960 | 10.46 | 70,500 | +0.51(+5.13%) |
Nov 10, 2020 | 10.48 | 10.62 | 9.930 | 9.950 | 101,764 | -0.35(-3.40%) |
Nov 09, 2020 | 10.43 | 11.68 | 10.28 | 10.30 | 101,323 | +0.16(+1.58%) |
Nov 06, 2020 | 11.15 | 11.22 | 10.06 | 10.14 | 83,000 | -1.14(-10.11%) |
Nov 05, 2020 | 11.32 | 11.40 | 10.93 | 11.28 | 59,635 | +0.21(+1.90%) |
Nov 04, 2020 | 10.81 | 11.28 | 10.80 | 11.07 | 78,878 | +0.07(+0.64%) |
Nov 03, 2020 | 11.23 | 11.23 | 10.82 | 11.00 | 48,676 | +0.19(+1.76%) |
Nov 02, 2020 | 11.65 | 11.99 | 10.35 | 10.81 | 110,407 | -0.70(-6.08%) |
Oct 30, 2020 | 11.25 | 11.60 | 10.90 | 11.51 | 79,000 | +0.14(+1.23%) |
Oct 29, 2020 | 11.09 | 11.48 | 10.90 | 11.37 | 82,479 | +0.28(+2.52%) |
Oct 28, 2020 | 11.36 | 11.55 | 10.52 | 11.09 | 139,419 | -0.61(-5.21%) |
Oct 27, 2020 | 11.52 | 11.80 | 11.33 | 11.70 | 73,205 | +0.20(+1.74%) |
Oct 26, 2020 | 10.95 | 11.50 | 10.63 | 11.50 | 65,141 | +0.52(+4.74%) |
Oct 23, 2020 | 11.04 | 11.16 | 10.83 | 10.98 | 56,500 | -0.02(-0.18%) |
Oct 22, 2020 | 10.04 | 11.36 | 10.02 | 11.00 | 63,915 | +1.00(+10.00%) |
Oct 21, 2020 | 10.89 | 10.94 | 9.980 | 10.00 | 40,624 | -0.83(-7.66%) |
Oct 20, 2020 | 10.92 | 11.07 | 10.40 | 10.83 | 68,372 | +0.01(+0.09%) |
Oct 19, 2020 | 11.35 | 11.35 | 10.53 | 10.82 | 110,334 | -0.49(-4.33%) |
Oct 16, 2020 | 11.35 | 11.50 | 10.90 | 11.31 | 135,400 | -0.02(-0.18%) |
Oct 15, 2020 | 10.80 | 11.48 | 10.36 | 11.33 | 98,617 | +0.33(+3.00%) |
Oct 14, 2020 | 10.52 | 11.09 | 9.470 | 11.00 | 182,046 | +0.57(+5.47%) |
Oct 13, 2020 | 9.740 | 10.44 | 9.540 | 10.43 | 91,570 | +0.63(+6.43%) |
Oct 12, 2020 | 8.950 | 9.860 | 8.870 | 9.800 | 99,096 | +0.74(+8.17%) |
Oct 09, 2020 | 9.260 | 9.295 | 8.790 | 9.060 | 80,900 | -0.10(-1.09%) |
Oct 08, 2020 | 9.470 | 9.525 | 9.020 | 9.160 | 133,285 | -0.31(-3.27%) |
Oct 07, 2020 | 8.970 | 9.490 | 8.920 | 9.470 | 197,194 | +0.57(+6.40%) |
Oct 06, 2020 | 8.690 | 9.100 | 8.450 | 8.900 | 126,865 | +0.20(+2.30%) |
Oct 05, 2020 | 8.380 | 8.870 | 8.110 | 8.700 | 171,249 | +0.41(+4.95%) |
Oct 02, 2020 | 8.360 | 8.595 | 8.120 | 8.290 | 131,100 | -0.21(-2.47%) |
Oct 01, 2020 | 8.920 | 8.940 | 8.200 | 8.500 | 248,245 | -0.37(-4.17%) |
Sep 30, 2020 | 9.000 | 9.190 | 8.750 | 8.870 | 160,377 | -0.13(-1.44%) |
Sep 29, 2020 | 9.310 | 9.310 | 8.660 | 9.000 | 254,822 | -0.36(-3.85%) |
Sep 28, 2020 | 9.540 | 9.700 | 9.300 | 9.360 | 71,523 | -0.07(-0.74%) |
Sep 25, 2020 | 9.180 | 9.800 | 9.175 | 9.430 | 111,700 | +0.25(+2.72%) |
Sep 24, 2020 | 9.440 | 9.740 | 9.100 | 9.180 | 153,918 | -0.32(-3.37%) |
Sep 23, 2020 | 9.960 | 10.08 | 9.460 | 9.500 | 132,447 | -0.58(-5.75%) |
Sep 22, 2020 | 9.640 | 10.19 | 9.100 | 10.08 | 224,076 | +0.53(+5.55%) |
Sep 21, 2020 | 9.390 | 9.790 | 9.380 | 9.550 | 197,404 | -0.12(-1.24%) |
Sep 18, 2020 | 9.340 | 10.14 | 9.340 | 9.670 | 2,141,400 | +0.17(+1.79%) |
Sep 17, 2020 | 9.540 | 10.02 | 9.350 | 9.500 | 301,960 | -0.26(-2.66%) |
Sep 16, 2020 | 10.04 | 10.25 | 9.600 | 9.760 | 288,393 | -0.16(-1.61%) |
Sep 15, 2020 | 9.930 | 10.42 | 9.700 | 9.920 | 231,393 | +0.03(+0.30%) |
Sep 14, 2020 | 9.510 | 10.00 | 9.500 | 9.890 | 204,490 | +0.39(+4.11%) |
Sep 11, 2020 | 9.370 | 10.09 | 9.110 | 9.500 | 269,900 | +0.15(+1.60%) |
Sep 10, 2020 | 9.570 | 10.24 | 9.260 | 9.350 | 162,614 | -0.13(-1.37%) |
Sep 09, 2020 | 9.220 | 10.36 | 9.220 | 9.480 | 414,221 | +0.12(+1.28%) |
Sep 08, 2020 | 9.360 | 9.890 | 9.100 | 9.360 | 202,892 | +0.06(+0.65%) |
Sep 04, 2020 | 9.450 | 9.590 | 9.100 | 9.300 | 197,600 | -0.23(-2.41%) |
Sep 03, 2020 | 9.410 | 9.735 | 9.095 | 9.530 | 186,815 | +0.10(+1.06%) |
Sep 02, 2020 | 9.300 | 9.870 | 9.260 | 9.430 | 345,112 | +0.07(+0.75%) |