Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.81 | 11.88 | 11.48 | 11.75 | 483,748 | -0.16(-1.34%) |
Nov 27, 2020 | 11.72 | 11.95 | 11.64 | 11.91 | 162,555 | +0.14(+1.22%) |
Nov 25, 2020 | 11.87 | 11.97 | 11.63 | 11.76 | 241,507 | -0.14(-1.20%) |
Nov 24, 2020 | 11.92 | 12.13 | 11.85 | 11.91 | 343,746 | +0.18(+1.56%) |
Nov 23, 2020 | 11.88 | 12.01 | 11.62 | 11.72 | 224,243 | -0.02(-0.14%) |
Nov 20, 2020 | 11.54 | 11.76 | 11.49 | 11.74 | 128,108 | +0.07(+0.61%) |
Nov 19, 2020 | 11.52 | 11.68 | 11.35 | 11.67 | 122,619 | +0.07(+0.62%) |
Nov 18, 2020 | 11.45 | 11.69 | 11.29 | 11.60 | 142,186 | +0.13(+1.11%) |
Nov 17, 2020 | 11.33 | 11.57 | 11.14 | 11.47 | 176,112 | +0.05(+0.42%) |
Nov 16, 2020 | 11.29 | 11.61 | 11.23 | 11.42 | 151,931 | +0.25(+2.28%) |
Nov 13, 2020 | 10.88 | 11.23 | 10.88 | 11.17 | 148,475 | +0.41(+3.77%) |
Nov 12, 2020 | 10.75 | 10.94 | 10.44 | 10.76 | 122,472 | -0.11(-1.02%) |
Nov 11, 2020 | 11.44 | 11.44 | 10.75 | 10.87 | 78,022 | -0.49(-4.27%) |
Nov 10, 2020 | 11.37 | 11.53 | 11.05 | 11.36 | 140,941 | +0.15(+1.35%) |
Nov 09, 2020 | 10.54 | 11.62 | 10.54 | 11.21 | 200,207 | +0.89(+8.64%) |
Nov 06, 2020 | 10.56 | 10.56 | 10.15 | 10.32 | 132,634 | -0.10(-0.99%) |
Nov 05, 2020 | 10.15 | 10.54 | 10.15 | 10.42 | 162,328 | +0.23(+2.30%) |
Nov 04, 2020 | 10.28 | 10.53 | 10.04 | 10.19 | 134,112 | -0.24(-2.32%) |
Nov 03, 2020 | 10.51 | 10.74 | 10.34 | 10.43 | 138,583 | +0.09(+0.83%) |
Nov 02, 2020 | 10.22 | 10.51 | 10.18 | 10.34 | 140,851 | +0.36(+3.60%) |
Oct 30, 2020 | 9.803 | 9.983 | 9.686 | 9.983 | 348,867 | +0.16(+1.67%) |
Oct 29, 2020 | 9.889 | 9.975 | 9.647 | 9.819 | 192,995 | -0.15(-1.49%) |
Oct 28, 2020 | 10.07 | 10.26 | 9.624 | 9.967 | 162,242 | -0.18(-1.77%) |
Oct 27, 2020 | 10.58 | 10.86 | 10.09 | 10.15 | 204,976 | -0.38(-3.63%) |
Oct 26, 2020 | 10.85 | 10.95 | 10.46 | 10.53 | 151,464 | -0.51(-4.60%) |
Oct 23, 2020 | 11.17 | 11.22 | 10.83 | 11.04 | 85,071 | -0.09(-0.84%) |
Oct 22, 2020 | 10.83 | 11.15 | 10.72 | 11.13 | 87,687 | +0.28(+2.59%) |
Oct 21, 2020 | 10.72 | 10.86 | 10.57 | 10.85 | 105,906 | +0.13(+1.24%) |
Oct 20, 2020 | 10.68 | 10.93 | 10.65 | 10.72 | 123,591 | +0.17(+1.63%) |
Oct 19, 2020 | 10.45 | 10.67 | 10.40 | 10.54 | 128,130 | +0.12(+1.12%) |
Oct 16, 2020 | 10.46 | 10.53 | 10.36 | 10.43 | 63,675 | -0.07(-0.67%) |
Oct 15, 2020 | 10.07 | 10.52 | 10.07 | 10.50 | 124,670 | +0.25(+2.44%) |
Oct 14, 2020 | 10.44 | 10.44 | 10.21 | 10.25 | 92,385 | -0.21(-2.01%) |
Oct 13, 2020 | 10.55 | 10.58 | 10.30 | 10.46 | 74,257 | -0.16(-1.54%) |
Oct 12, 2020 | 10.22 | 10.71 | 10.19 | 10.62 | 99,376 | +0.36(+3.50%) |
Oct 09, 2020 | 10.54 | 10.61 | 10.22 | 10.26 | 75,718 | -0.34(-3.17%) |
Oct 08, 2020 | 10.35 | 10.69 | 10.35 | 10.60 | 120,993 | +0.32(+3.11%) |
Oct 07, 2020 | 10.05 | 10.30 | 9.991 | 10.28 | 100,805 | +0.36(+3.62%) |
Oct 06, 2020 | 9.749 | 10.22 | 9.749 | 9.920 | 135,845 | +0.17(+1.76%) |
Oct 05, 2020 | 9.569 | 9.796 | 9.507 | 9.749 | 148,889 | +0.19(+1.96%) |
Oct 02, 2020 | 9.366 | 9.585 | 9.366 | 9.561 | 114,025 | +0.06(+0.66%) |
Oct 01, 2020 | 9.413 | 9.616 | 9.054 | 9.499 | 230,159 | +0.02(+0.16%) |
Sep 30, 2020 | 9.460 | 9.593 | 9.343 | 9.483 | 88,459 | +0.20(+2.19%) |
Sep 29, 2020 | 9.382 | 9.444 | 9.210 | 9.280 | 162,034 | -0.15(-1.57%) |
Sep 28, 2020 | 9.476 | 9.647 | 9.405 | 9.429 | 154,676 | +0.02(+0.17%) |
Sep 25, 2020 | 9.483 | 9.593 | 9.312 | 9.413 | 175,010 | -0.11(-1.15%) |
Sep 24, 2020 | 9.444 | 9.561 | 9.351 | 9.522 | 183,679 | +0.02(+0.25%) |
Sep 23, 2020 | 9.741 | 9.881 | 9.437 | 9.499 | 199,222 | -0.26(-2.64%) |
Sep 22, 2020 | 9.780 | 9.952 | 9.639 | 9.757 | 152,274 | -0.09(-0.87%) |
Sep 21, 2020 | 10.03 | 10.16 | 9.718 | 9.842 | 244,052 | -0.24(-2.40%) |
Sep 18, 2020 | 10.01 | 10.20 | 9.850 | 10.08 | 293,904 | +0.16(+1.57%) |
Sep 17, 2020 | 9.725 | 9.952 | 9.655 | 9.928 | 203,246 | +0.15(+1.52%) |
Sep 16, 2020 | 9.718 | 9.866 | 9.593 | 9.780 | 188,542 | +0.12(+1.21%) |
Sep 15, 2020 | 9.897 | 9.928 | 9.593 | 9.663 | 108,357 | -0.12(-1.28%) |
Sep 14, 2020 | 9.811 | 9.835 | 9.671 | 9.788 | 163,495 | +0.00(+0.00%) |
Sep 11, 2020 | 9.725 | 9.827 | 9.569 | 9.788 | 81,227 | +0.04(+0.40%) |
Sep 10, 2020 | 9.788 | 9.874 | 9.639 | 9.749 | 100,141 | -0.04(-0.40%) |
Sep 09, 2020 | 9.819 | 9.835 | 9.651 | 9.788 | 90,029 | +0.00(+0.00%) |
Sep 08, 2020 | 9.788 | 9.866 | 9.600 | 9.788 | 118,752 | -0.16(-1.57%) |
Sep 04, 2020 | 9.866 | 10.09 | 9.749 | 9.944 | 119,406 | +0.23(+2.33%) |
Sep 03, 2020 | 9.686 | 9.913 | 9.593 | 9.718 | 108,847 | +0.00(+0.00%) |
Sep 02, 2020 | 9.780 | 9.780 | 9.600 | 9.718 | 108,086 | +0.04(+0.40%) |