Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.74 | 10.83 | 10.60 | 10.73 | 137,265 | -0.11(-1.01%) |
Nov 27, 2020 | 11.00 | 11.02 | 10.79 | 10.84 | 72,500 | -0.16(-1.45%) |
Nov 25, 2020 | 11.25 | 11.28 | 10.92 | 11.00 | 154,400 | -0.20(-1.79%) |
Nov 24, 2020 | 11.16 | 11.33 | 11.11 | 11.20 | 142,354 | +0.22(+2.00%) |
Nov 23, 2020 | 10.88 | 10.99 | 10.78 | 10.98 | 90,989 | +0.27(+2.52%) |
Nov 20, 2020 | 10.75 | 10.78 | 10.68 | 10.71 | 123,000 | -0.01(-0.09%) |
Nov 19, 2020 | 10.48 | 10.72 | 10.38 | 10.72 | 140,416 | +0.21(+2.00%) |
Nov 18, 2020 | 10.71 | 10.71 | 10.46 | 10.51 | 168,682 | -0.01(-0.10%) |
Nov 17, 2020 | 10.45 | 10.75 | 10.36 | 10.52 | 111,773 | +0.01(+0.10%) |
Nov 16, 2020 | 10.43 | 10.81 | 10.43 | 10.51 | 168,305 | +0.19(+1.84%) |
Nov 13, 2020 | 10.16 | 10.32 | 10.09 | 10.32 | 113,400 | +0.20(+1.98%) |
Nov 12, 2020 | 10.18 | 10.29 | 10.07 | 10.12 | 103,079 | -0.08(-0.78%) |
Nov 11, 2020 | 10.22 | 10.32 | 10.12 | 10.20 | 142,932 | +0.07(+0.69%) |
Nov 10, 2020 | 10.07 | 10.17 | 9.970 | 10.13 | 74,056 | +0.16(+1.60%) |
Nov 09, 2020 | 9.730 | 10.05 | 9.730 | 9.970 | 226,361 | +0.54(+5.73%) |
Nov 06, 2020 | 9.660 | 9.660 | 9.400 | 9.430 | 97,700 | -0.17(-1.77%) |
Nov 05, 2020 | 9.450 | 9.600 | 9.450 | 9.600 | 71,836 | +0.16(+1.69%) |
Nov 04, 2020 | 9.530 | 9.570 | 9.300 | 9.440 | 53,971 | +0.05(+0.53%) |
Nov 03, 2020 | 9.380 | 9.460 | 9.350 | 9.390 | 50,323 | +0.09(+0.97%) |
Nov 02, 2020 | 9.290 | 9.333 | 9.231 | 9.300 | 104,990 | +0.07(+0.76%) |
Oct 30, 2020 | 9.520 | 9.520 | 9.230 | 9.230 | 127,500 | -0.12(-1.28%) |
Oct 29, 2020 | 9.100 | 9.350 | 9.100 | 9.350 | 74,366 | +0.09(+0.97%) |
Oct 28, 2020 | 9.560 | 9.660 | 9.210 | 9.260 | 108,552 | -0.29(-3.04%) |
Oct 27, 2020 | 9.490 | 9.570 | 9.490 | 9.550 | 73,014 | -0.01(-0.10%) |
Oct 26, 2020 | 9.860 | 9.860 | 9.450 | 9.560 | 166,757 | -0.37(-3.73%) |
Oct 23, 2020 | 10.00 | 10.03 | 9.900 | 9.930 | 79,600 | -0.06(-0.60%) |
Oct 22, 2020 | 9.770 | 10.00 | 9.770 | 9.990 | 193,847 | -0.06(-0.60%) |
Oct 21, 2020 | 10.12 | 10.16 | 10.00 | 10.05 | 131,544 | -0.06(-0.59%) |
Oct 20, 2020 | 10.16 | 10.24 | 10.05 | 10.11 | 138,112 | +0.07(+0.70%) |
Oct 19, 2020 | 10.05 | 10.12 | 10.02 | 10.04 | 104,572 | +0.00(+0.00%) |
Oct 16, 2020 | 10.15 | 10.15 | 10.03 | 10.04 | 102,300 | -0.04(-0.40%) |
Oct 15, 2020 | 10.05 | 10.11 | 9.940 | 10.08 | 91,949 | -0.02(-0.20%) |
Oct 14, 2020 | 9.980 | 10.12 | 9.970 | 10.10 | 63,185 | +0.15(+1.51%) |
Oct 13, 2020 | 10.00 | 10.00 | 9.840 | 9.950 | 109,655 | +0.02(+0.20%) |
Oct 12, 2020 | 10.17 | 10.17 | 9.840 | 9.930 | 113,907 | -0.17(-1.68%) |
Oct 09, 2020 | 10.11 | 10.18 | 10.03 | 10.10 | 87,200 | -0.01(-0.10%) |
Oct 08, 2020 | 9.840 | 10.15 | 9.812 | 10.11 | 143,529 | +0.37(+3.80%) |
Oct 07, 2020 | 9.740 | 9.800 | 9.630 | 9.740 | 109,956 | +0.14(+1.46%) |
Oct 06, 2020 | 9.570 | 9.680 | 9.570 | 9.600 | 120,421 | -0.03(-0.31%) |
Oct 05, 2020 | 9.290 | 9.640 | 9.290 | 9.630 | 133,296 | +0.40(+4.33%) |
Oct 02, 2020 | 8.800 | 9.290 | 8.800 | 9.230 | 86,100 | +0.24(+2.67%) |
Oct 01, 2020 | 9.180 | 9.180 | 8.950 | 8.990 | 74,164 | -0.07(-0.77%) |
Sep 30, 2020 | 9.140 | 9.290 | 9.020 | 9.060 | 60,896 | -0.10(-1.09%) |
Sep 29, 2020 | 9.100 | 9.180 | 9.060 | 9.160 | 65,147 | +0.04(+0.44%) |
Sep 28, 2020 | 9.170 | 9.239 | 9.070 | 9.120 | 103,104 | +0.12(+1.33%) |
Sep 25, 2020 | 9.020 | 9.114 | 9.000 | 9.000 | 97,800 | -0.06(-0.72%) |
Sep 24, 2020 | 9.230 | 9.230 | 8.914 | 9.065 | 141,924 | -0.07(-0.71%) |
Sep 23, 2020 | 9.480 | 9.490 | 9.110 | 9.130 | 72,218 | -0.30(-3.18%) |
Sep 22, 2020 | 9.450 | 9.570 | 9.360 | 9.430 | 53,952 | -0.02(-0.21%) |
Sep 21, 2020 | 9.550 | 9.560 | 9.370 | 9.450 | 78,749 | -0.20(-2.07%) |
Sep 18, 2020 | 9.620 | 9.700 | 9.570 | 9.650 | 88,100 | -0.02(-0.21%) |
Sep 17, 2020 | 9.660 | 9.720 | 9.490 | 9.670 | 98,072 | -0.03(-0.31%) |
Sep 16, 2020 | 9.620 | 9.760 | 9.480 | 9.700 | 135,285 | +0.23(+2.43%) |
Sep 15, 2020 | 9.470 | 9.620 | 9.470 | 9.470 | 104,805 | -0.04(-0.42%) |
Sep 14, 2020 | 9.450 | 9.570 | 9.369 | 9.510 | 101,875 | +0.19(+2.04%) |
Sep 11, 2020 | 9.380 | 9.460 | 9.260 | 9.320 | 162,300 | -0.05(-0.53%) |
Sep 10, 2020 | 9.470 | 9.540 | 9.370 | 9.370 | 91,503 | -0.17(-1.78%) |
Sep 09, 2020 | 9.510 | 9.570 | 9.490 | 9.540 | 127,155 | +0.10(+1.06%) |
Sep 08, 2020 | 9.480 | 9.480 | 9.370 | 9.440 | 93,135 | -0.14(-1.46%) |
Sep 04, 2020 | 9.620 | 9.693 | 9.430 | 9.580 | 127,500 | -0.04(-0.42%) |
Sep 03, 2020 | 9.740 | 9.820 | 9.580 | 9.620 | 97,785 | -0.18(-1.84%) |
Sep 02, 2020 | 9.820 | 9.930 | 9.750 | 9.800 | 51,537 | +0.00(+0.00%) |