Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.93 | 12.03 | 11.39 | 11.57 | 195,709 | -0.40(-3.36%) |
Nov 27, 2020 | 12.06 | 12.11 | 11.92 | 11.98 | 44,443 | -0.12(-1.03%) |
Nov 25, 2020 | 11.73 | 12.20 | 11.70 | 12.10 | 157,138 | +0.25(+2.11%) |
Nov 24, 2020 | 11.82 | 12.15 | 11.78 | 11.85 | 190,052 | +0.19(+1.60%) |
Nov 23, 2020 | 11.41 | 11.93 | 11.41 | 11.66 | 179,876 | +0.26(+2.25%) |
Nov 20, 2020 | 11.56 | 11.56 | 11.32 | 11.41 | 89,463 | -0.01(-0.12%) |
Nov 19, 2020 | 11.34 | 11.57 | 11.26 | 11.42 | 98,174 | +0.05(+0.43%) |
Nov 18, 2020 | 11.59 | 11.61 | 11.31 | 11.37 | 205,215 | -0.19(-1.62%) |
Nov 17, 2020 | 11.36 | 11.61 | 11.26 | 11.56 | 164,347 | +0.26(+2.27%) |
Nov 16, 2020 | 11.16 | 11.43 | 11.07 | 11.30 | 224,589 | +0.30(+2.71%) |
Nov 13, 2020 | 11.00 | 11.16 | 10.94 | 11.01 | 149,923 | +0.15(+1.40%) |
Nov 12, 2020 | 10.94 | 11.02 | 10.67 | 10.85 | 134,768 | -0.03(-0.25%) |
Nov 11, 2020 | 10.73 | 11.13 | 10.62 | 10.88 | 155,580 | +0.26(+2.48%) |
Nov 10, 2020 | 10.69 | 10.87 | 10.40 | 10.62 | 233,266 | +0.06(+0.59%) |
Nov 09, 2020 | 10.92 | 11.03 | 10.51 | 10.55 | 317,414 | -0.04(-0.39%) |
Nov 06, 2020 | 10.91 | 10.91 | 10.53 | 10.60 | 311,247 | -0.33(-2.98%) |
Nov 05, 2020 | 10.83 | 11.42 | 10.31 | 10.92 | 449,661 | +0.32(+3.04%) |
Nov 04, 2020 | 10.24 | 10.69 | 10.12 | 10.60 | 203,575 | +0.45(+4.43%) |
Nov 03, 2020 | 10.02 | 10.21 | 10.02 | 10.15 | 103,608 | +0.15(+1.48%) |
Nov 02, 2020 | 9.847 | 10.14 | 9.807 | 10.00 | 189,147 | +0.26(+2.69%) |
Oct 30, 2020 | 10.08 | 10.21 | 9.693 | 9.740 | 229,564 | -0.33(-3.27%) |
Oct 29, 2020 | 9.888 | 10.09 | 9.666 | 10.07 | 198,156 | +0.13(+1.28%) |
Oct 28, 2020 | 10.18 | 10.21 | 9.914 | 9.941 | 269,661 | -0.41(-3.96%) |
Oct 27, 2020 | 9.894 | 10.40 | 9.841 | 10.35 | 222,937 | +0.54(+5.48%) |
Oct 26, 2020 | 9.740 | 10.21 | 9.720 | 9.814 | 303,171 | +0.19(+2.03%) |
Oct 23, 2020 | 9.599 | 9.673 | 9.538 | 9.619 | 71,310 | +0.05(+0.49%) |
Oct 22, 2020 | 9.545 | 9.733 | 9.478 | 9.572 | 69,487 | +0.09(+0.99%) |
Oct 21, 2020 | 9.511 | 9.626 | 9.471 | 9.478 | 91,940 | -0.07(-0.77%) |
Oct 20, 2020 | 9.558 | 9.666 | 9.498 | 9.552 | 120,814 | +0.05(+0.57%) |
Oct 19, 2020 | 9.646 | 9.834 | 9.444 | 9.498 | 179,040 | -0.11(-1.12%) |
Oct 16, 2020 | 9.713 | 9.804 | 9.585 | 9.605 | 180,733 | -0.15(-1.52%) |
Oct 15, 2020 | 9.773 | 9.807 | 9.605 | 9.753 | 141,503 | -0.03(-0.34%) |
Oct 14, 2020 | 9.733 | 9.908 | 9.726 | 9.787 | 87,311 | +0.07(+0.69%) |
Oct 13, 2020 | 9.740 | 9.908 | 9.693 | 9.720 | 109,488 | +0.01(+0.14%) |
Oct 12, 2020 | 10.08 | 10.08 | 9.686 | 9.706 | 296,186 | -0.07(-0.76%) |
Oct 09, 2020 | 9.377 | 9.800 | 9.303 | 9.780 | 365,932 | +0.50(+5.35%) |
Oct 08, 2020 | 9.115 | 9.303 | 9.115 | 9.283 | 74,666 | +0.18(+1.99%) |
Oct 07, 2020 | 9.323 | 9.357 | 9.041 | 9.102 | 130,711 | -0.13(-1.38%) |
Oct 06, 2020 | 9.216 | 9.357 | 9.155 | 9.229 | 98,140 | +0.01(+0.15%) |
Oct 05, 2020 | 9.034 | 9.256 | 9.034 | 9.216 | 96,077 | +0.21(+2.39%) |
Oct 02, 2020 | 8.793 | 9.061 | 8.746 | 9.001 | 108,678 | +0.16(+1.82%) |
Oct 01, 2020 | 8.833 | 8.987 | 8.759 | 8.840 | 90,929 | +0.03(+0.38%) |
Sep 30, 2020 | 9.034 | 9.135 | 8.779 | 8.806 | 201,050 | -0.23(-2.53%) |
Sep 29, 2020 | 8.685 | 9.041 | 8.605 | 9.034 | 241,135 | +0.52(+6.07%) |
Sep 28, 2020 | 8.665 | 8.813 | 8.470 | 8.517 | 159,447 | -0.12(-1.40%) |
Sep 25, 2020 | 8.437 | 8.638 | 8.437 | 8.638 | 77,712 | +0.08(+0.94%) |
Sep 24, 2020 | 8.269 | 8.611 | 8.128 | 8.558 | 91,795 | +0.38(+4.60%) |
Sep 23, 2020 | 8.497 | 8.625 | 8.134 | 8.181 | 158,390 | -0.34(-4.02%) |
Sep 22, 2020 | 8.598 | 8.721 | 8.456 | 8.524 | 38,944 | -0.03(-0.39%) |
Sep 21, 2020 | 8.766 | 8.766 | 8.484 | 8.558 | 127,411 | -0.23(-2.60%) |
Sep 18, 2020 | 8.826 | 8.826 | 8.638 | 8.786 | 67,440 | -0.04(-0.46%) |
Sep 17, 2020 | 8.846 | 8.914 | 8.705 | 8.826 | 84,124 | -0.11(-1.28%) |
Sep 16, 2020 | 8.907 | 8.994 | 8.873 | 8.940 | 32,396 | +0.08(+0.91%) |
Sep 15, 2020 | 8.987 | 9.014 | 8.820 | 8.860 | 73,542 | -0.09(-0.98%) |
Sep 14, 2020 | 8.571 | 8.974 | 8.571 | 8.947 | 114,710 | +0.28(+3.26%) |
Sep 11, 2020 | 8.537 | 8.820 | 8.497 | 8.665 | 146,492 | +0.20(+2.38%) |
Sep 10, 2020 | 8.275 | 8.464 | 8.275 | 8.464 | 161,677 | +0.18(+2.19%) |
Sep 09, 2020 | 8.390 | 8.410 | 8.225 | 8.282 | 219,190 | -0.01(-0.08%) |
Sep 08, 2020 | 8.195 | 8.390 | 8.168 | 8.289 | 115,611 | +0.00(+0.00%) |
Sep 04, 2020 | 8.396 | 8.464 | 8.181 | 8.289 | 204,850 | -0.09(-1.12%) |
Sep 03, 2020 | 8.356 | 8.497 | 8.309 | 8.383 | 102,828 | -0.05(-0.56%) |
Sep 02, 2020 | 8.464 | 8.531 | 8.329 | 8.430 | 90,256 | +0.01(+0.08%) |