Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.838 | 9.894 | 9.713 | 9.795 | 7,310,283 | -0.13(-1.31%) |
Nov 27, 2020 | 9.942 | 10.01 | 9.847 | 9.925 | 3,040,975 | -0.10(-0.95%) |
Nov 25, 2020 | 10.05 | 10.09 | 9.968 | 10.02 | 6,972,035 | -0.18(-1.78%) |
Nov 24, 2020 | 9.968 | 10.22 | 9.933 | 10.20 | 11,669,386 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.959 | 10.00 | 7,520,534 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.17 | 10.21 | 4,614,196 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.02 | 10.20 | 4,474,628 | +0.07(+0.67%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.13 | 10.14 | 4,991,849 | -0.08(-0.75%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.14 | 10.21 | 6,856,425 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,675,607 | +0.31(+3.05%) |
Nov 13, 2020 | 9.904 | 10.13 | 9.861 | 10.09 | 5,113,605 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.733 | 9.887 | 12,811,334 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,420,361 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.17 | 9.981 | 10.15 | 11,152,003 | -0.15(-1.50%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.31 | 11,269,058 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.746 | 9.861 | 7,893,478 | +0.01(+0.09%) |
Nov 05, 2020 | 9.587 | 9.947 | 9.536 | 9.853 | 6,003,356 | +0.36(+3.79%) |
Nov 04, 2020 | 9.510 | 9.587 | 9.356 | 9.493 | 6,181,131 | -0.04(-0.45%) |
Nov 03, 2020 | 9.399 | 9.579 | 9.348 | 9.536 | 3,880,891 | +0.25(+2.67%) |
Nov 02, 2020 | 9.074 | 9.322 | 9.065 | 9.288 | 7,044,017 | +0.36(+4.03%) |
Oct 30, 2020 | 8.971 | 9.027 | 8.825 | 8.928 | 8,763,911 | -0.06(-0.67%) |
Oct 29, 2020 | 8.868 | 9.035 | 8.834 | 8.988 | 5,999,261 | +0.15(+1.74%) |
Oct 28, 2020 | 8.851 | 8.962 | 8.783 | 8.834 | 7,993,617 | -0.21(-2.37%) |
Oct 27, 2020 | 9.108 | 9.125 | 8.967 | 9.048 | 6,262,282 | -0.05(-0.56%) |
Oct 26, 2020 | 9.262 | 9.271 | 9.022 | 9.099 | 4,881,621 | -0.29(-3.10%) |
Oct 23, 2020 | 9.467 | 9.467 | 9.318 | 9.390 | 3,534,185 | -0.06(-0.63%) |
Oct 22, 2020 | 9.408 | 9.459 | 9.296 | 9.450 | 4,229,513 | -0.03(-0.36%) |
Oct 21, 2020 | 9.579 | 9.647 | 9.476 | 9.485 | 4,792,798 | -0.09(-0.98%) |
Oct 20, 2020 | 9.656 | 9.733 | 9.570 | 9.579 | 6,102,586 | -0.08(-0.80%) |
Oct 19, 2020 | 9.861 | 9.895 | 9.647 | 9.656 | 4,458,495 | -0.19(-1.91%) |
Oct 16, 2020 | 9.861 | 9.921 | 9.814 | 9.844 | 4,980,196 | +0.03(+0.26%) |
Oct 15, 2020 | 9.630 | 9.823 | 9.622 | 9.818 | 3,824,231 | +0.06(+0.61%) |
Oct 14, 2020 | 9.801 | 9.840 | 9.720 | 9.759 | 3,638,987 | -0.01(-0.09%) |
Oct 13, 2020 | 9.767 | 9.818 | 9.656 | 9.767 | 4,177,812 | -0.02(-0.17%) |
Oct 12, 2020 | 9.818 | 9.844 | 9.724 | 9.784 | 7,084,298 | +0.01(+0.09%) |
Oct 09, 2020 | 9.836 | 9.895 | 9.724 | 9.776 | 3,805,677 | +0.07(+0.71%) |
Oct 08, 2020 | 9.596 | 9.716 | 9.570 | 9.707 | 6,646,322 | +0.09(+0.98%) |
Oct 07, 2020 | 9.502 | 9.741 | 9.476 | 9.613 | 8,430,774 | +0.19(+2.00%) |
Oct 06, 2020 | 9.519 | 9.647 | 9.408 | 9.425 | 9,537,807 | -0.10(-1.08%) |
Oct 05, 2020 | 9.536 | 9.639 | 9.472 | 9.527 | 9,677,902 | +0.10(+1.09%) |
Oct 02, 2020 | 9.322 | 9.570 | 9.292 | 9.425 | 9,286,335 | +0.00(+0.00%) |
Oct 01, 2020 | 9.604 | 9.604 | 9.360 | 9.425 | 8,548,396 | -0.03(-0.36%) |
Sep 30, 2020 | 9.390 | 9.510 | 9.348 | 9.459 | 8,385,265 | +0.17(+1.84%) |
Sep 29, 2020 | 9.262 | 9.399 | 9.224 | 9.288 | 5,966,385 | -0.05(-0.55%) |
Sep 28, 2020 | 9.382 | 9.399 | 9.313 | 9.339 | 7,494,499 | +0.08(+0.83%) |
Sep 25, 2020 | 8.980 | 9.296 | 8.945 | 9.262 | 8,059,247 | +0.21(+2.27%) |
Sep 24, 2020 | 9.031 | 9.185 | 8.932 | 9.057 | 5,465,436 | +0.00(+0.00%) |
Sep 23, 2020 | 9.408 | 9.408 | 9.044 | 9.057 | 7,564,186 | -0.39(-4.17%) |
Sep 22, 2020 | 9.390 | 9.532 | 9.373 | 9.450 | 5,105,170 | +0.03(+0.27%) |
Sep 21, 2020 | 9.425 | 9.536 | 9.305 | 9.425 | 10,348,825 | -0.21(-2.13%) |
Sep 18, 2020 | 9.699 | 9.741 | 9.596 | 9.630 | 17,415,908 | -0.06(-0.62%) |
Sep 17, 2020 | 9.485 | 9.716 | 9.356 | 9.690 | 13,906,265 | +0.11(+1.16%) |
Sep 16, 2020 | 9.647 | 9.703 | 9.562 | 9.579 | 10,099,383 | -0.02(-0.18%) |
Sep 15, 2020 | 9.613 | 9.716 | 9.570 | 9.596 | 6,571,122 | +0.05(+0.54%) |
Sep 14, 2020 | 9.510 | 9.643 | 9.459 | 9.545 | 13,164,281 | +0.08(+0.81%) |
Sep 11, 2020 | 9.553 | 9.564 | 9.390 | 9.467 | 6,893,957 | -0.04(-0.45%) |
Sep 10, 2020 | 9.485 | 9.716 | 9.467 | 9.510 | 13,641,774 | +0.09(+0.91%) |
Sep 09, 2020 | 9.313 | 9.497 | 9.288 | 9.425 | 8,209,005 | +0.21(+2.23%) |
Sep 08, 2020 | 9.322 | 9.390 | 9.185 | 9.219 | 10,570,439 | -0.21(-2.27%) |
Sep 04, 2020 | 9.545 | 9.587 | 9.301 | 9.433 | 10,159,455 | -0.05(-0.54%) |
Sep 03, 2020 | 9.647 | 9.677 | 9.378 | 9.485 | 9,666,619 | -0.30(-3.06%) |
Sep 02, 2020 | 9.485 | 9.784 | 9.433 | 9.784 | 14,704,399 | +0.26(+2.74%) |