Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.22 | 11.22 | 10.85 | 10.87 | 312,016 | -0.33(-2.96%) |
Nov 27, 2020 | 11.27 | 11.28 | 11.12 | 11.20 | 120,092 | -0.02(-0.18%) |
Nov 25, 2020 | 11.37 | 11.37 | 11.13 | 11.22 | 213,300 | -0.11(-0.96%) |
Nov 24, 2020 | 11.23 | 11.40 | 11.19 | 11.33 | 374,959 | +0.33(+2.98%) |
Nov 23, 2020 | 10.85 | 11.06 | 10.83 | 11.00 | 169,585 | +0.26(+2.43%) |
Nov 20, 2020 | 10.70 | 10.81 | 10.66 | 10.74 | 108,718 | +0.07(+0.70%) |
Nov 19, 2020 | 10.69 | 10.70 | 10.46 | 10.67 | 107,416 | -0.01(-0.06%) |
Nov 18, 2020 | 10.85 | 11.02 | 10.68 | 10.68 | 174,563 | -0.07(-0.69%) |
Nov 17, 2020 | 10.59 | 10.78 | 10.56 | 10.75 | 160,013 | +0.09(+0.89%) |
Nov 16, 2020 | 10.50 | 10.71 | 10.47 | 10.66 | 216,177 | +0.35(+3.35%) |
Nov 13, 2020 | 10.09 | 10.33 | 10.09 | 10.31 | 119,353 | +0.28(+2.84%) |
Nov 12, 2020 | 10.17 | 10.18 | 9.931 | 10.03 | 94,149 | -0.15(-1.50%) |
Nov 11, 2020 | 10.48 | 10.48 | 10.12 | 10.18 | 321,609 | -0.27(-2.56%) |
Nov 10, 2020 | 10.03 | 10.47 | 9.985 | 10.45 | 381,126 | +0.48(+4.82%) |
Nov 09, 2020 | 9.877 | 10.15 | 9.843 | 9.965 | 216,517 | +0.47(+4.99%) |
Nov 06, 2020 | 9.708 | 9.728 | 9.478 | 9.491 | 137,079 | -0.16(-1.61%) |
Nov 05, 2020 | 9.640 | 9.721 | 9.545 | 9.647 | 347,370 | +0.19(+2.00%) |
Nov 04, 2020 | 9.525 | 9.613 | 9.342 | 9.457 | 62,406 | -0.09(-0.92%) |
Nov 03, 2020 | 9.572 | 9.613 | 9.484 | 9.545 | 102,351 | +0.09(+1.00%) |
Nov 02, 2020 | 9.254 | 9.491 | 9.254 | 9.451 | 143,831 | +0.24(+2.65%) |
Oct 30, 2020 | 9.234 | 9.291 | 9.132 | 9.207 | 280,362 | -0.06(-0.66%) |
Oct 29, 2020 | 9.099 | 9.288 | 8.963 | 9.268 | 76,469 | +0.19(+2.09%) |
Oct 28, 2020 | 9.214 | 9.251 | 9.014 | 9.078 | 215,699 | -0.24(-2.61%) |
Oct 27, 2020 | 9.342 | 9.512 | 9.317 | 9.322 | 100,964 | -0.01(-0.07%) |
Oct 26, 2020 | 9.498 | 9.545 | 9.241 | 9.329 | 162,418 | -0.27(-2.82%) |
Oct 23, 2020 | 9.444 | 9.647 | 9.444 | 9.600 | 106,206 | +0.18(+1.94%) |
Oct 22, 2020 | 9.295 | 9.430 | 9.295 | 9.417 | 135,182 | +0.12(+1.24%) |
Oct 21, 2020 | 9.383 | 9.383 | 9.264 | 9.302 | 232,593 | -0.07(-0.79%) |
Oct 20, 2020 | 9.403 | 9.472 | 9.363 | 9.376 | 130,085 | +0.05(+0.58%) |
Oct 19, 2020 | 9.545 | 9.545 | 9.315 | 9.322 | 312,148 | -0.18(-1.85%) |
Oct 16, 2020 | 9.552 | 9.578 | 9.437 | 9.498 | 97,048 | -0.07(-0.78%) |
Oct 15, 2020 | 9.512 | 9.574 | 9.457 | 9.572 | 56,260 | +0.03(+0.28%) |
Oct 14, 2020 | 9.579 | 9.688 | 9.545 | 9.545 | 54,910 | -0.03(-0.28%) |
Oct 13, 2020 | 9.627 | 9.627 | 9.535 | 9.572 | 36,992 | -0.06(-0.58%) |
Oct 12, 2020 | 9.579 | 9.647 | 9.539 | 9.629 | 90,467 | +0.05(+0.52%) |
Oct 09, 2020 | 9.749 | 9.755 | 9.542 | 9.579 | 66,619 | -0.16(-1.60%) |
Oct 08, 2020 | 9.539 | 9.735 | 9.525 | 9.735 | 130,780 | +0.26(+2.72%) |
Oct 07, 2020 | 9.484 | 9.511 | 9.369 | 9.478 | 116,062 | +0.05(+0.57%) |
Oct 06, 2020 | 9.539 | 9.674 | 9.424 | 9.424 | 40,559 | -0.09(-0.93%) |
Oct 05, 2020 | 9.484 | 9.545 | 9.444 | 9.512 | 176,229 | +0.07(+0.72%) |
Oct 02, 2020 | 9.072 | 9.464 | 9.072 | 9.444 | 99,116 | +0.14(+1.45%) |
Oct 01, 2020 | 9.241 | 9.308 | 9.126 | 9.308 | 100,065 | +0.11(+1.23%) |
Sep 30, 2020 | 9.321 | 9.347 | 9.152 | 9.195 | 57,438 | +0.00(+0.00%) |
Sep 29, 2020 | 9.394 | 9.394 | 9.125 | 9.195 | 73,157 | -0.18(-1.96%) |
Sep 28, 2020 | 9.228 | 9.446 | 9.228 | 9.379 | 98,654 | +0.28(+3.04%) |
Sep 25, 2020 | 8.865 | 9.135 | 8.865 | 9.103 | 78,868 | +0.22(+2.53%) |
Sep 24, 2020 | 8.852 | 9.050 | 8.671 | 8.878 | 87,583 | +0.02(+0.22%) |
Sep 23, 2020 | 9.228 | 9.262 | 8.859 | 8.859 | 142,826 | -0.32(-3.53%) |
Sep 22, 2020 | 9.202 | 9.317 | 9.156 | 9.182 | 54,941 | -0.01(-0.07%) |
Sep 21, 2020 | 9.380 | 9.380 | 9.123 | 9.189 | 93,575 | -0.30(-3.13%) |
Sep 18, 2020 | 9.559 | 9.625 | 9.446 | 9.486 | 82,047 | -0.07(-0.76%) |
Sep 17, 2020 | 9.512 | 9.605 | 9.400 | 9.559 | 88,850 | +0.00(+0.00%) |
Sep 16, 2020 | 9.486 | 9.645 | 9.419 | 9.559 | 198,150 | +0.16(+1.69%) |
Sep 15, 2020 | 9.512 | 9.519 | 9.380 | 9.400 | 74,456 | -0.06(-0.63%) |
Sep 14, 2020 | 9.189 | 9.476 | 9.176 | 9.460 | 95,325 | +0.33(+3.62%) |
Sep 11, 2020 | 9.268 | 9.268 | 8.986 | 9.129 | 71,602 | -0.07(-0.79%) |
Sep 10, 2020 | 9.334 | 9.380 | 9.202 | 9.202 | 108,677 | -0.13(-1.35%) |
Sep 09, 2020 | 9.314 | 9.367 | 9.295 | 9.328 | 159,896 | +0.09(+1.00%) |
Sep 08, 2020 | 9.176 | 9.385 | 9.129 | 9.235 | 166,669 | +0.01(+0.14%) |
Sep 04, 2020 | 9.301 | 9.354 | 9.046 | 9.222 | 113,988 | +0.01(+0.14%) |
Sep 03, 2020 | 9.341 | 9.461 | 9.156 | 9.209 | 148,716 | -0.16(-1.69%) |
Sep 02, 2020 | 9.347 | 9.374 | 9.248 | 9.367 | 141,449 | -0.01(-0.07%) |