Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.48 | 11.48 | 11.09 | 11.12 | 305,010 | -0.34(-2.96%) |
Nov 27, 2020 | 11.53 | 11.54 | 11.38 | 11.46 | 117,395 | -0.02(-0.18%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.38 | 11.48 | 208,510 | -0.11(-0.96%) |
Nov 24, 2020 | 11.49 | 11.67 | 11.45 | 11.59 | 366,539 | +0.34(+2.98%) |
Nov 23, 2020 | 11.10 | 11.31 | 11.08 | 11.26 | 165,777 | +0.27(+2.43%) |
Nov 20, 2020 | 10.95 | 11.06 | 10.90 | 10.99 | 106,276 | +0.08(+0.70%) |
Nov 19, 2020 | 10.94 | 10.94 | 10.70 | 10.91 | 105,004 | -0.01(-0.06%) |
Nov 18, 2020 | 11.09 | 11.27 | 10.92 | 10.92 | 170,643 | -0.08(-0.69%) |
Nov 17, 2020 | 10.83 | 11.03 | 10.80 | 11.00 | 156,420 | +0.10(+0.89%) |
Nov 16, 2020 | 10.74 | 10.96 | 10.71 | 10.90 | 211,323 | +0.35(+3.35%) |
Nov 13, 2020 | 10.32 | 10.57 | 10.32 | 10.55 | 116,673 | +0.29(+2.84%) |
Nov 12, 2020 | 10.40 | 10.41 | 10.16 | 10.26 | 92,034 | -0.16(-1.50%) |
Nov 11, 2020 | 10.72 | 10.72 | 10.36 | 10.41 | 314,387 | -0.27(-2.56%) |
Nov 10, 2020 | 10.26 | 10.71 | 10.21 | 10.69 | 372,568 | +0.49(+4.82%) |
Nov 09, 2020 | 10.10 | 10.39 | 10.07 | 10.19 | 211,655 | +0.48(+4.99%) |
Nov 06, 2020 | 9.931 | 9.952 | 9.695 | 9.709 | 134,001 | -0.16(-1.61%) |
Nov 05, 2020 | 9.862 | 9.945 | 9.765 | 9.869 | 339,570 | +0.19(+2.00%) |
Nov 04, 2020 | 9.744 | 9.834 | 9.557 | 9.675 | 61,005 | -0.09(-0.92%) |
Nov 03, 2020 | 9.792 | 9.834 | 9.702 | 9.765 | 100,053 | +0.10(+1.00%) |
Nov 02, 2020 | 9.467 | 9.709 | 9.467 | 9.668 | 140,601 | +0.25(+2.65%) |
Oct 30, 2020 | 9.446 | 9.505 | 9.342 | 9.418 | 274,067 | -0.06(-0.66%) |
Oct 29, 2020 | 9.308 | 9.502 | 9.169 | 9.481 | 74,751 | +0.19(+2.09%) |
Oct 28, 2020 | 9.425 | 9.463 | 9.221 | 9.287 | 210,855 | -0.25(-2.61%) |
Oct 27, 2020 | 9.557 | 9.730 | 9.531 | 9.536 | 98,697 | -0.01(-0.07%) |
Oct 26, 2020 | 9.716 | 9.765 | 9.453 | 9.543 | 158,771 | -0.28(-2.82%) |
Oct 23, 2020 | 9.661 | 9.869 | 9.661 | 9.820 | 103,822 | +0.19(+1.94%) |
Oct 22, 2020 | 9.508 | 9.647 | 9.508 | 9.633 | 132,147 | +0.12(+1.24%) |
Oct 21, 2020 | 9.598 | 9.598 | 9.477 | 9.515 | 227,370 | -0.08(-0.79%) |
Oct 20, 2020 | 9.619 | 9.689 | 9.578 | 9.592 | 127,164 | +0.06(+0.58%) |
Oct 19, 2020 | 9.765 | 9.765 | 9.529 | 9.536 | 305,138 | -0.18(-1.85%) |
Oct 16, 2020 | 9.772 | 9.798 | 9.654 | 9.716 | 94,869 | -0.08(-0.78%) |
Oct 15, 2020 | 9.730 | 9.794 | 9.675 | 9.792 | 54,996 | +0.03(+0.28%) |
Oct 14, 2020 | 9.799 | 9.910 | 9.765 | 9.765 | 53,677 | -0.03(-0.28%) |
Oct 13, 2020 | 9.848 | 9.848 | 9.754 | 9.792 | 36,161 | -0.06(-0.58%) |
Oct 12, 2020 | 9.799 | 9.869 | 9.758 | 9.850 | 88,436 | +0.05(+0.52%) |
Oct 09, 2020 | 9.972 | 9.979 | 9.761 | 9.799 | 65,123 | -0.16(-1.60%) |
Oct 08, 2020 | 9.758 | 9.959 | 9.744 | 9.959 | 127,844 | +0.26(+2.72%) |
Oct 07, 2020 | 9.702 | 9.730 | 9.585 | 9.695 | 113,456 | +0.06(+0.57%) |
Oct 06, 2020 | 9.758 | 9.896 | 9.640 | 9.640 | 39,648 | -0.09(-0.93%) |
Oct 05, 2020 | 9.702 | 9.765 | 9.661 | 9.730 | 172,272 | +0.07(+0.72%) |
Oct 02, 2020 | 9.280 | 9.682 | 9.280 | 9.661 | 96,891 | +0.14(+1.45%) |
Oct 01, 2020 | 9.453 | 9.522 | 9.335 | 9.522 | 97,818 | +0.12(+1.23%) |
Sep 30, 2020 | 9.535 | 9.562 | 9.362 | 9.406 | 56,149 | +0.00(+0.00%) |
Sep 29, 2020 | 9.609 | 9.609 | 9.335 | 9.406 | 71,516 | -0.19(-1.96%) |
Sep 28, 2020 | 9.440 | 9.663 | 9.440 | 9.595 | 96,441 | +0.28(+3.04%) |
Sep 25, 2020 | 9.069 | 9.345 | 9.069 | 9.312 | 77,099 | +0.23(+2.53%) |
Sep 24, 2020 | 9.055 | 9.258 | 8.870 | 9.082 | 85,618 | +0.02(+0.22%) |
Sep 23, 2020 | 9.440 | 9.474 | 9.062 | 9.062 | 139,622 | -0.33(-3.53%) |
Sep 22, 2020 | 9.413 | 9.531 | 9.366 | 9.393 | 53,709 | -0.01(-0.07%) |
Sep 21, 2020 | 9.596 | 9.596 | 9.333 | 9.400 | 91,476 | -0.30(-3.13%) |
Sep 18, 2020 | 9.778 | 9.846 | 9.663 | 9.704 | 80,207 | -0.07(-0.76%) |
Sep 17, 2020 | 9.731 | 9.825 | 9.616 | 9.778 | 86,857 | +0.00(+0.00%) |
Sep 16, 2020 | 9.704 | 9.866 | 9.635 | 9.778 | 193,704 | +0.16(+1.69%) |
Sep 15, 2020 | 9.731 | 9.738 | 9.596 | 9.616 | 72,785 | -0.06(-0.63%) |
Sep 14, 2020 | 9.400 | 9.693 | 9.386 | 9.677 | 93,186 | +0.34(+3.62%) |
Sep 11, 2020 | 9.481 | 9.481 | 9.192 | 9.339 | 69,996 | -0.07(-0.79%) |
Sep 10, 2020 | 9.548 | 9.596 | 9.413 | 9.413 | 106,239 | -0.13(-1.35%) |
Sep 09, 2020 | 9.528 | 9.582 | 9.508 | 9.542 | 156,309 | +0.09(+1.00%) |
Sep 08, 2020 | 9.386 | 9.600 | 9.339 | 9.447 | 162,930 | +0.01(+0.14%) |
Sep 04, 2020 | 9.515 | 9.569 | 9.253 | 9.433 | 111,431 | +0.01(+0.14%) |
Sep 03, 2020 | 9.555 | 9.678 | 9.367 | 9.420 | 145,380 | -0.16(-1.69%) |
Sep 02, 2020 | 9.562 | 9.589 | 9.460 | 9.582 | 138,276 | -0.01(-0.07%) |