Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.900 | 9.920 | 9.758 | 9.893 | 886,458 | +0.02(+0.21%) |
Nov 27, 2020 | 9.992 | 10.04 | 9.829 | 9.871 | 353,973 | -0.08(-0.85%) |
Nov 25, 2020 | 9.893 | 9.963 | 9.836 | 9.956 | 1,133,054 | +0.08(+0.79%) |
Nov 24, 2020 | 9.786 | 9.914 | 9.673 | 9.878 | 1,183,056 | +0.15(+1.53%) |
Nov 23, 2020 | 9.730 | 9.797 | 9.723 | 9.730 | 736,689 | +0.04(+0.36%) |
Nov 20, 2020 | 9.730 | 9.794 | 9.625 | 9.695 | 893,489 | -0.06(-0.65%) |
Nov 19, 2020 | 9.871 | 9.871 | 9.723 | 9.758 | 933,840 | +0.07(+0.73%) |
Nov 18, 2020 | 9.751 | 9.815 | 9.687 | 9.687 | 1,223,392 | -0.06(-0.65%) |
Nov 17, 2020 | 9.794 | 9.878 | 9.659 | 9.751 | 809,631 | -0.03(-0.29%) |
Nov 16, 2020 | 9.815 | 9.871 | 9.709 | 9.779 | 891,822 | +0.05(+0.55%) |
Nov 13, 2020 | 9.603 | 9.772 | 9.603 | 9.726 | 824,901 | +0.14(+1.44%) |
Nov 12, 2020 | 9.730 | 9.730 | 9.532 | 9.588 | 1,323,354 | -0.15(-1.56%) |
Nov 11, 2020 | 9.751 | 9.815 | 9.659 | 9.741 | 913,274 | +0.05(+0.47%) |
Nov 10, 2020 | 9.652 | 9.758 | 9.603 | 9.695 | 852,236 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.18 | 9.617 | 9.645 | 832,861 | +0.10(+1.04%) |
Nov 06, 2020 | 9.553 | 9.673 | 9.510 | 9.546 | 455,371 | +0.00(+0.00%) |
Nov 05, 2020 | 9.461 | 9.553 | 9.447 | 9.546 | 497,827 | +0.14(+1.50%) |
Nov 04, 2020 | 9.235 | 9.458 | 9.115 | 9.405 | 429,289 | +0.13(+1.45%) |
Nov 03, 2020 | 9.164 | 9.320 | 9.129 | 9.270 | 524,230 | +0.19(+2.10%) |
Nov 02, 2020 | 9.030 | 9.193 | 8.995 | 9.079 | 638,468 | +0.09(+1.02%) |
Oct 30, 2020 | 9.002 | 9.051 | 8.804 | 8.987 | 932,945 | +0.00(+0.00%) |
Oct 29, 2020 | 8.903 | 9.002 | 8.705 | 8.987 | 734,836 | +0.04(+0.39%) |
Oct 28, 2020 | 9.164 | 9.207 | 8.924 | 8.952 | 1,221,450 | -0.33(-3.51%) |
Oct 27, 2020 | 9.426 | 9.497 | 9.270 | 9.277 | 497,804 | -0.16(-1.65%) |
Oct 26, 2020 | 9.539 | 9.539 | 9.277 | 9.433 | 1,015,304 | -0.14(-1.48%) |
Oct 23, 2020 | 9.489 | 9.610 | 9.489 | 9.574 | 493,413 | +0.13(+1.42%) |
Oct 22, 2020 | 9.405 | 9.482 | 9.295 | 9.440 | 628,289 | +0.11(+1.14%) |
Oct 21, 2020 | 9.291 | 9.362 | 9.221 | 9.334 | 618,807 | +0.01(+0.15%) |
Oct 20, 2020 | 9.475 | 9.500 | 9.270 | 9.320 | 485,867 | -0.01(-0.15%) |
Oct 19, 2020 | 9.511 | 9.525 | 9.320 | 9.334 | 444,992 | -0.18(-1.93%) |
Oct 16, 2020 | 9.511 | 9.546 | 9.355 | 9.518 | 561,436 | +0.04(+0.45%) |
Oct 15, 2020 | 9.539 | 9.662 | 9.468 | 9.475 | 356,100 | -0.11(-1.18%) |
Oct 14, 2020 | 9.666 | 9.673 | 9.574 | 9.588 | 395,225 | -0.02(-0.22%) |
Oct 13, 2020 | 9.695 | 9.716 | 9.560 | 9.610 | 496,374 | -0.08(-0.80%) |
Oct 12, 2020 | 9.815 | 9.847 | 9.638 | 9.687 | 372,619 | -0.07(-0.72%) |
Oct 09, 2020 | 9.758 | 9.791 | 9.652 | 9.758 | 316,497 | +0.02(+0.22%) |
Oct 08, 2020 | 9.610 | 9.871 | 9.581 | 9.737 | 332,160 | +0.16(+1.62%) |
Oct 07, 2020 | 9.617 | 9.662 | 9.539 | 9.581 | 286,366 | -0.04(-0.37%) |
Oct 06, 2020 | 9.730 | 9.772 | 9.587 | 9.617 | 327,317 | -0.04(-0.44%) |
Oct 05, 2020 | 9.779 | 9.847 | 9.588 | 9.659 | 400,320 | -0.12(-1.23%) |
Oct 02, 2020 | 9.765 | 9.822 | 9.652 | 9.779 | 792,515 | -0.06(-0.65%) |
Oct 01, 2020 | 9.376 | 9.857 | 9.359 | 9.843 | 1,261,760 | +0.48(+5.14%) |
Sep 30, 2020 | 9.200 | 9.447 | 9.178 | 9.362 | 2,425,632 | +0.16(+1.69%) |
Sep 29, 2020 | 9.376 | 9.426 | 9.193 | 9.207 | 613,566 | -0.11(-1.21%) |
Sep 28, 2020 | 9.341 | 9.390 | 9.263 | 9.320 | 593,709 | +0.17(+1.85%) |
Sep 25, 2020 | 8.959 | 9.164 | 8.959 | 9.150 | 455,229 | +0.14(+1.57%) |
Sep 24, 2020 | 9.079 | 9.171 | 8.881 | 9.009 | 582,475 | -0.02(-0.23%) |
Sep 23, 2020 | 9.327 | 9.348 | 9.023 | 9.030 | 879,237 | -0.28(-2.96%) |
Sep 22, 2020 | 9.284 | 9.390 | 9.277 | 9.306 | 376,569 | -0.01(-0.15%) |
Sep 21, 2020 | 9.405 | 9.468 | 9.263 | 9.320 | 576,678 | -0.18(-1.93%) |
Sep 18, 2020 | 9.433 | 9.535 | 9.419 | 9.504 | 1,611,053 | +0.11(+1.20%) |
Sep 17, 2020 | 9.284 | 9.518 | 9.263 | 9.390 | 518,704 | -0.05(-0.52%) |
Sep 16, 2020 | 9.383 | 9.546 | 9.362 | 9.440 | 577,999 | +0.10(+1.06%) |
Sep 15, 2020 | 9.390 | 9.447 | 9.327 | 9.341 | 320,749 | -0.04(-0.45%) |
Sep 14, 2020 | 9.398 | 9.468 | 9.355 | 9.383 | 854,008 | +0.09(+0.99%) |
Sep 11, 2020 | 9.207 | 9.323 | 9.200 | 9.291 | 427,370 | +0.08(+0.88%) |
Sep 10, 2020 | 9.200 | 9.284 | 9.171 | 9.210 | 540,418 | +0.05(+0.58%) |
Sep 09, 2020 | 9.207 | 9.306 | 9.115 | 9.157 | 731,566 | -0.04(-0.38%) |
Sep 08, 2020 | 9.143 | 9.267 | 9.065 | 9.193 | 921,991 | +0.07(+0.78%) |
Sep 04, 2020 | 9.185 | 9.270 | 8.995 | 9.122 | 1,483,634 | +0.04(+0.47%) |
Sep 03, 2020 | 9.225 | 9.225 | 9.062 | 9.079 | 782,324 | -0.09(-0.98%) |
Sep 02, 2020 | 9.183 | 9.231 | 9.072 | 9.169 | 1,120,722 | +0.05(+0.53%) |