Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.851 | 9.898 | 9.617 | 9.701 | 205,900 | -0.18(-1.80%) |
Nov 27, 2020 | 10.10 | 10.10 | 9.767 | 9.879 | 53,825 | -0.20(-1.96%) |
Nov 25, 2020 | 10.23 | 10.23 | 9.879 | 10.08 | 76,848 | -0.18(-1.74%) |
Nov 24, 2020 | 10.09 | 10.40 | 10.03 | 10.25 | 71,443 | +0.24(+2.44%) |
Nov 23, 2020 | 9.917 | 10.05 | 9.842 | 10.01 | 72,235 | +0.05(+0.47%) |
Nov 20, 2020 | 9.814 | 9.964 | 9.729 | 9.964 | 72,265 | +0.05(+0.47%) |
Nov 19, 2020 | 9.926 | 9.992 | 9.757 | 9.917 | 67,596 | -0.08(-0.84%) |
Nov 18, 2020 | 10.04 | 10.17 | 9.926 | 10.00 | 70,483 | -0.01(-0.09%) |
Nov 17, 2020 | 9.964 | 10.18 | 9.767 | 10.01 | 91,207 | -0.08(-0.84%) |
Nov 16, 2020 | 9.626 | 10.10 | 9.626 | 10.10 | 117,587 | +0.47(+4.87%) |
Nov 13, 2020 | 9.373 | 9.725 | 9.298 | 9.626 | 114,793 | +0.35(+3.74%) |
Nov 12, 2020 | 9.232 | 9.438 | 9.157 | 9.279 | 79,828 | -0.08(-0.80%) |
Nov 11, 2020 | 9.523 | 9.523 | 9.148 | 9.354 | 98,457 | -0.06(-0.60%) |
Nov 10, 2020 | 8.960 | 9.560 | 8.960 | 9.410 | 199,301 | +0.55(+6.25%) |
Nov 09, 2020 | 9.288 | 9.476 | 8.847 | 8.857 | 231,451 | +0.36(+4.19%) |
Nov 06, 2020 | 8.847 | 8.847 | 8.406 | 8.500 | 153,803 | -0.31(-3.51%) |
Nov 05, 2020 | 8.772 | 8.894 | 8.697 | 8.810 | 103,157 | +0.10(+1.19%) |
Nov 04, 2020 | 8.951 | 9.148 | 8.585 | 8.707 | 150,767 | -0.42(-4.62%) |
Nov 03, 2020 | 9.410 | 9.589 | 8.838 | 9.129 | 203,666 | -0.05(-0.51%) |
Nov 02, 2020 | 8.969 | 9.194 | 8.866 | 9.176 | 82,819 | +0.32(+3.60%) |
Oct 30, 2020 | 9.054 | 9.101 | 8.800 | 8.857 | 90,384 | -0.21(-2.28%) |
Oct 29, 2020 | 9.213 | 9.284 | 8.913 | 9.063 | 92,071 | -0.23(-2.52%) |
Oct 28, 2020 | 9.757 | 9.851 | 9.270 | 9.298 | 140,630 | -0.65(-6.51%) |
Oct 27, 2020 | 10.19 | 10.23 | 9.945 | 9.945 | 71,713 | -0.28(-2.75%) |
Oct 26, 2020 | 10.35 | 10.50 | 10.11 | 10.23 | 40,035 | -0.20(-1.89%) |
Oct 23, 2020 | 10.40 | 10.56 | 10.24 | 10.42 | 47,537 | +0.15(+1.46%) |
Oct 22, 2020 | 10.27 | 10.47 | 10.22 | 10.27 | 75,373 | -0.04(-0.36%) |
Oct 21, 2020 | 10.09 | 10.38 | 10.02 | 10.31 | 53,712 | +0.27(+2.71%) |
Oct 20, 2020 | 10.02 | 10.09 | 9.964 | 10.04 | 98,614 | +0.14(+1.42%) |
Oct 19, 2020 | 10.11 | 10.12 | 9.898 | 9.898 | 105,306 | -0.17(-1.68%) |
Oct 16, 2020 | 9.954 | 10.08 | 9.767 | 10.07 | 144,956 | -0.01(-0.09%) |
Oct 15, 2020 | 9.804 | 10.24 | 9.786 | 10.08 | 95,729 | +0.13(+1.32%) |
Oct 14, 2020 | 9.823 | 10.06 | 9.757 | 9.945 | 74,874 | +0.16(+1.63%) |
Oct 13, 2020 | 9.917 | 9.980 | 9.617 | 9.786 | 76,210 | -0.22(-2.16%) |
Oct 12, 2020 | 9.795 | 10.02 | 9.734 | 10.00 | 128,749 | +0.15(+1.52%) |
Oct 09, 2020 | 9.739 | 9.908 | 9.532 | 9.851 | 161,264 | +0.23(+2.34%) |
Oct 08, 2020 | 9.748 | 9.757 | 9.495 | 9.626 | 80,378 | -0.02(-0.19%) |
Oct 07, 2020 | 9.983 | 10.03 | 9.570 | 9.645 | 89,304 | -0.25(-2.56%) |
Oct 06, 2020 | 10.09 | 10.25 | 9.870 | 9.898 | 107,589 | -0.10(-1.03%) |
Oct 05, 2020 | 9.626 | 10.07 | 9.626 | 10.00 | 93,836 | +0.40(+4.20%) |
Oct 02, 2020 | 9.410 | 9.710 | 9.373 | 9.598 | 70,346 | +0.14(+1.49%) |
Oct 01, 2020 | 9.495 | 9.560 | 9.316 | 9.457 | 109,545 | -0.04(-0.40%) |
Sep 30, 2020 | 9.560 | 9.645 | 9.316 | 9.495 | 108,365 | -0.08(-0.88%) |
Sep 29, 2020 | 9.729 | 9.767 | 9.401 | 9.579 | 82,407 | -0.21(-2.11%) |
Sep 28, 2020 | 9.682 | 10.03 | 9.664 | 9.786 | 99,765 | +0.15(+1.56%) |
Sep 25, 2020 | 9.692 | 9.786 | 9.607 | 9.635 | 48,390 | -0.15(-1.53%) |
Sep 24, 2020 | 9.495 | 10.05 | 9.438 | 9.786 | 88,791 | +0.36(+3.78%) |
Sep 23, 2020 | 9.964 | 10.05 | 9.401 | 9.429 | 113,345 | -0.61(-6.07%) |
Sep 22, 2020 | 10.17 | 10.30 | 9.870 | 10.04 | 69,810 | -0.12(-1.20%) |
Sep 21, 2020 | 10.66 | 10.70 | 9.983 | 10.16 | 131,586 | -0.68(-6.31%) |
Sep 18, 2020 | 11.01 | 11.01 | 10.61 | 10.85 | 355,996 | -0.17(-1.53%) |
Sep 17, 2020 | 10.94 | 11.19 | 10.81 | 11.01 | 77,933 | -0.03(-0.25%) |
Sep 16, 2020 | 11.31 | 11.36 | 11.04 | 11.04 | 85,561 | -0.28(-2.49%) |
Sep 15, 2020 | 11.73 | 11.73 | 11.31 | 11.32 | 69,588 | -0.33(-2.82%) |
Sep 14, 2020 | 11.53 | 11.76 | 11.43 | 11.65 | 146,305 | +0.22(+1.89%) |
Sep 11, 2020 | 11.57 | 11.64 | 11.37 | 11.44 | 51,734 | -0.07(-0.65%) |
Sep 10, 2020 | 11.60 | 11.74 | 11.50 | 11.51 | 120,515 | -0.13(-1.12%) |
Sep 09, 2020 | 11.65 | 11.83 | 11.61 | 11.64 | 78,085 | +0.08(+0.73%) |
Sep 08, 2020 | 11.94 | 11.98 | 11.45 | 11.56 | 97,850 | -0.39(-3.28%) |
Sep 04, 2020 | 12.22 | 12.33 | 11.89 | 11.95 | 60,303 | -0.13(-1.08%) |
Sep 03, 2020 | 12.21 | 12.34 | 11.99 | 12.08 | 112,115 | -0.11(-0.92%) |
Sep 02, 2020 | 12.16 | 12.23 | 12.07 | 12.19 | 88,870 | +0.00(+0.00%) |