Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.20 | 10.20 | 9.935 | 9.994 | 15,998,520 | -0.19(-1.86%) |
Nov 27, 2020 | 10.20 | 10.23 | 10.10 | 10.18 | 8,031,348 | +0.03(+0.26%) |
Nov 25, 2020 | 10.25 | 10.25 | 10.04 | 10.16 | 11,136,912 | -0.03(-0.32%) |
Nov 24, 2020 | 10.21 | 10.28 | 10.10 | 10.19 | 15,786,337 | +0.16(+1.62%) |
Nov 23, 2020 | 9.982 | 10.06 | 9.904 | 10.03 | 12,688,696 | +0.16(+1.58%) |
Nov 20, 2020 | 9.800 | 9.930 | 9.781 | 9.872 | 6,785,903 | +0.08(+0.80%) |
Nov 19, 2020 | 9.924 | 9.924 | 9.703 | 9.794 | 8,353,499 | -0.10(-1.05%) |
Nov 18, 2020 | 9.898 | 10.14 | 9.878 | 9.898 | 11,716,524 | +0.02(+0.20%) |
Nov 17, 2020 | 9.742 | 9.898 | 9.722 | 9.878 | 8,337,133 | +0.10(+1.06%) |
Nov 16, 2020 | 9.774 | 9.807 | 9.709 | 9.774 | 11,034,714 | +0.12(+1.28%) |
Nov 13, 2020 | 9.606 | 9.670 | 9.515 | 9.651 | 9,449,912 | +0.22(+2.34%) |
Nov 12, 2020 | 9.411 | 9.521 | 9.372 | 9.430 | 9,148,406 | +0.01(+0.07%) |
Nov 11, 2020 | 9.651 | 9.670 | 9.352 | 9.424 | 12,527,332 | -0.22(-2.29%) |
Nov 10, 2020 | 9.287 | 9.670 | 9.190 | 9.644 | 27,667,934 | +0.46(+5.02%) |
Nov 09, 2020 | 9.346 | 9.424 | 9.177 | 9.184 | 20,588,090 | +0.03(+0.28%) |
Nov 06, 2020 | 9.236 | 9.262 | 9.109 | 9.158 | 9,846,509 | -0.08(-0.91%) |
Nov 05, 2020 | 9.197 | 9.268 | 9.145 | 9.242 | 7,839,265 | +0.12(+1.28%) |
Nov 04, 2020 | 9.106 | 9.275 | 9.034 | 9.125 | 19,904,102 | +0.08(+0.86%) |
Nov 03, 2020 | 9.125 | 9.184 | 9.041 | 9.047 | 10,114,191 | -0.03(-0.36%) |
Nov 02, 2020 | 9.086 | 9.190 | 9.054 | 9.080 | 13,859,478 | +0.01(+0.14%) |
Oct 30, 2020 | 9.093 | 9.148 | 9.002 | 9.067 | 11,996,205 | -0.08(-0.92%) |
Oct 29, 2020 | 9.054 | 9.210 | 8.905 | 9.151 | 12,721,889 | +0.12(+1.37%) |
Oct 28, 2020 | 9.099 | 9.182 | 9.009 | 9.028 | 12,991,213 | -0.14(-1.54%) |
Oct 27, 2020 | 9.157 | 9.292 | 9.047 | 9.169 | 11,448,805 | +0.10(+1.14%) |
Oct 26, 2020 | 9.073 | 9.105 | 8.951 | 9.066 | 9,518,773 | -0.06(-0.70%) |
Oct 23, 2020 | 9.054 | 9.195 | 9.029 | 9.131 | 6,710,328 | +0.14(+1.50%) |
Oct 22, 2020 | 8.944 | 9.009 | 8.925 | 8.996 | 8,596,147 | +0.07(+0.79%) |
Oct 21, 2020 | 9.028 | 9.041 | 8.925 | 8.925 | 12,580,464 | -0.10(-1.14%) |
Oct 20, 2020 | 9.124 | 9.131 | 9.028 | 9.028 | 6,942,534 | +0.00(+0.00%) |
Oct 19, 2020 | 9.137 | 9.157 | 9.015 | 9.028 | 9,290,142 | -0.05(-0.57%) |
Oct 16, 2020 | 9.092 | 9.150 | 9.054 | 9.079 | 6,168,423 | -0.05(-0.49%) |
Oct 15, 2020 | 9.073 | 9.137 | 9.028 | 9.124 | 5,554,181 | +0.04(+0.42%) |
Oct 14, 2020 | 9.054 | 9.189 | 9.034 | 9.086 | 7,196,773 | +0.06(+0.64%) |
Oct 13, 2020 | 9.099 | 9.112 | 8.989 | 9.028 | 6,533,434 | -0.09(-0.99%) |
Oct 12, 2020 | 9.073 | 9.137 | 9.015 | 9.118 | 8,432,201 | +0.06(+0.71%) |
Oct 09, 2020 | 9.182 | 9.221 | 9.034 | 9.054 | 6,067,408 | -0.10(-1.05%) |
Oct 08, 2020 | 9.054 | 9.195 | 9.034 | 9.150 | 17,730,608 | +0.15(+1.64%) |
Oct 07, 2020 | 9.047 | 9.054 | 8.912 | 9.002 | 9,491,880 | +0.03(+0.36%) |
Oct 06, 2020 | 9.021 | 9.118 | 8.951 | 8.970 | 9,760,408 | -0.03(-0.36%) |
Oct 05, 2020 | 9.015 | 9.073 | 8.976 | 9.002 | 7,284,795 | +0.03(+0.36%) |
Oct 02, 2020 | 8.822 | 9.015 | 8.803 | 8.970 | 10,715,483 | +0.03(+0.29%) |
Oct 01, 2020 | 8.976 | 8.976 | 8.828 | 8.944 | 10,034,619 | -0.01(-0.07%) |
Sep 30, 2020 | 8.989 | 9.047 | 8.931 | 8.951 | 11,632,749 | -0.01(-0.07%) |
Sep 29, 2020 | 9.124 | 9.131 | 8.918 | 8.957 | 9,996,007 | -0.15(-1.63%) |
Sep 28, 2020 | 9.022 | 9.188 | 9.016 | 9.105 | 10,406,053 | +0.17(+1.93%) |
Sep 25, 2020 | 8.869 | 8.965 | 8.812 | 8.933 | 10,791,935 | +0.09(+1.01%) |
Sep 24, 2020 | 8.895 | 9.029 | 8.633 | 8.844 | 17,999,104 | -0.08(-0.86%) |
Sep 23, 2020 | 9.111 | 9.194 | 8.914 | 8.920 | 10,511,190 | -0.19(-2.03%) |
Sep 22, 2020 | 9.131 | 9.188 | 9.080 | 9.105 | 8,566,022 | -0.01(-0.14%) |
Sep 21, 2020 | 9.156 | 9.258 | 9.054 | 9.118 | 11,457,470 | -0.14(-1.52%) |
Sep 18, 2020 | 9.297 | 9.376 | 9.233 | 9.258 | 14,486,730 | -0.06(-0.62%) |
Sep 17, 2020 | 9.252 | 9.373 | 9.214 | 9.316 | 7,648,361 | -0.01(-0.07%) |
Sep 16, 2020 | 9.284 | 9.399 | 9.245 | 9.322 | 7,425,768 | +0.07(+0.76%) |
Sep 15, 2020 | 9.322 | 9.348 | 9.207 | 9.252 | 9,211,626 | -0.04(-0.48%) |
Sep 14, 2020 | 9.086 | 9.341 | 9.048 | 9.297 | 11,830,741 | +0.29(+3.26%) |
Sep 11, 2020 | 9.073 | 9.086 | 8.869 | 9.003 | 10,924,525 | -0.06(-0.70%) |
Sep 10, 2020 | 9.105 | 9.150 | 9.029 | 9.067 | 10,844,949 | +0.01(+0.07%) |
Sep 09, 2020 | 9.073 | 9.163 | 9.003 | 9.060 | 8,615,890 | +0.03(+0.28%) |
Sep 08, 2020 | 8.844 | 9.201 | 8.773 | 9.035 | 25,571,520 | +0.20(+2.31%) |
Sep 04, 2020 | 8.856 | 8.958 | 8.678 | 8.831 | 10,843,655 | +0.01(+0.14%) |
Sep 03, 2020 | 8.965 | 8.990 | 8.767 | 8.818 | 13,560,905 | -0.11(-1.22%) |
Sep 02, 2020 | 8.958 | 8.984 | 8.856 | 8.926 | 18,658,290 | -0.06(-0.64%) |