Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.08 | 11.08 | 10.76 | 10.78 | 192,439 | -0.27(-2.48%) |
Nov 27, 2020 | 11.14 | 11.14 | 11.02 | 11.05 | 184,220 | -0.04(-0.37%) |
Nov 25, 2020 | 11.14 | 11.14 | 11.00 | 11.09 | 158,195 | -0.05(-0.46%) |
Nov 24, 2020 | 10.98 | 11.18 | 10.96 | 11.15 | 418,577 | +0.30(+2.74%) |
Nov 23, 2020 | 10.70 | 10.90 | 10.69 | 10.85 | 232,767 | +0.26(+2.42%) |
Nov 20, 2020 | 10.62 | 10.65 | 10.55 | 10.59 | 129,894 | -0.05(-0.52%) |
Nov 19, 2020 | 10.57 | 10.65 | 10.49 | 10.65 | 283,629 | +0.08(+0.77%) |
Nov 18, 2020 | 10.67 | 10.83 | 10.57 | 10.57 | 367,970 | -0.05(-0.51%) |
Nov 17, 2020 | 10.50 | 10.65 | 10.43 | 10.62 | 203,328 | +0.04(+0.38%) |
Nov 16, 2020 | 10.48 | 10.63 | 10.44 | 10.58 | 338,666 | +0.31(+3.04%) |
Nov 13, 2020 | 10.11 | 10.32 | 10.11 | 10.27 | 168,333 | +0.25(+2.51%) |
Nov 12, 2020 | 10.10 | 10.14 | 9.927 | 10.02 | 261,672 | -0.18(-1.80%) |
Nov 11, 2020 | 10.33 | 10.33 | 10.16 | 10.20 | 224,640 | -0.10(-0.92%) |
Nov 10, 2020 | 10.04 | 10.34 | 10.02 | 10.29 | 846,952 | +0.33(+3.27%) |
Nov 09, 2020 | 9.873 | 10.10 | 9.771 | 9.968 | 324,995 | +0.56(+5.99%) |
Nov 06, 2020 | 9.581 | 9.581 | 9.391 | 9.404 | 275,253 | -0.14(-1.49%) |
Nov 05, 2020 | 9.384 | 9.588 | 9.373 | 9.547 | 173,068 | +0.26(+2.85%) |
Nov 04, 2020 | 9.411 | 9.411 | 9.119 | 9.282 | 303,664 | -0.13(-1.37%) |
Nov 03, 2020 | 9.336 | 9.445 | 9.316 | 9.411 | 135,631 | +0.18(+1.99%) |
Nov 02, 2020 | 9.126 | 9.267 | 9.099 | 9.228 | 169,925 | +0.22(+2.41%) |
Oct 30, 2020 | 9.024 | 9.072 | 8.905 | 9.011 | 457,725 | -0.02(-0.22%) |
Oct 29, 2020 | 8.929 | 9.051 | 8.807 | 9.031 | 104,480 | +0.10(+1.14%) |
Oct 28, 2020 | 9.092 | 9.133 | 8.929 | 8.929 | 271,303 | -0.29(-3.17%) |
Oct 27, 2020 | 9.364 | 9.418 | 9.221 | 9.221 | 179,422 | -0.12(-1.24%) |
Oct 26, 2020 | 9.465 | 9.465 | 9.235 | 9.336 | 222,342 | -0.21(-2.17%) |
Oct 23, 2020 | 9.486 | 9.574 | 9.465 | 9.543 | 121,058 | +0.10(+1.04%) |
Oct 22, 2020 | 9.323 | 9.459 | 9.316 | 9.445 | 100,108 | +0.13(+1.38%) |
Oct 21, 2020 | 9.364 | 9.384 | 9.309 | 9.316 | 87,552 | -0.05(-0.58%) |
Oct 20, 2020 | 9.377 | 9.479 | 9.364 | 9.370 | 400,287 | +0.03(+0.36%) |
Oct 19, 2020 | 9.533 | 9.533 | 9.323 | 9.336 | 150,907 | -0.13(-1.40%) |
Oct 16, 2020 | 9.529 | 9.529 | 9.408 | 9.469 | 193,776 | -0.03(-0.35%) |
Oct 15, 2020 | 9.408 | 9.509 | 9.361 | 9.502 | 94,259 | +0.04(+0.43%) |
Oct 14, 2020 | 9.482 | 9.572 | 9.462 | 9.462 | 108,053 | +0.01(+0.14%) |
Oct 13, 2020 | 9.502 | 9.516 | 9.428 | 9.449 | 102,334 | -0.08(-0.85%) |
Oct 12, 2020 | 9.543 | 9.550 | 9.476 | 9.529 | 95,495 | +0.01(+0.07%) |
Oct 09, 2020 | 9.624 | 9.637 | 9.509 | 9.523 | 150,121 | -0.07(-0.70%) |
Oct 08, 2020 | 9.489 | 9.616 | 9.489 | 9.590 | 127,785 | +0.17(+1.82%) |
Oct 07, 2020 | 9.422 | 9.469 | 9.354 | 9.418 | 113,359 | +0.08(+0.90%) |
Oct 06, 2020 | 9.462 | 9.543 | 9.314 | 9.334 | 343,042 | -0.08(-0.86%) |
Oct 05, 2020 | 9.361 | 9.428 | 9.341 | 9.415 | 142,090 | +0.11(+1.16%) |
Oct 02, 2020 | 8.970 | 9.327 | 8.970 | 9.307 | 165,860 | +0.21(+2.29%) |
Oct 01, 2020 | 9.058 | 9.098 | 8.977 | 9.098 | 161,848 | +0.06(+0.67%) |
Sep 30, 2020 | 9.071 | 9.159 | 8.997 | 9.038 | 183,376 | +0.01(+0.15%) |
Sep 29, 2020 | 9.166 | 9.166 | 8.957 | 9.024 | 115,187 | -0.14(-1.54%) |
Sep 28, 2020 | 8.997 | 9.233 | 8.986 | 9.166 | 172,268 | +0.29(+3.26%) |
Sep 25, 2020 | 8.708 | 8.896 | 8.688 | 8.876 | 118,493 | +0.16(+1.85%) |
Sep 24, 2020 | 8.708 | 8.843 | 8.593 | 8.715 | 155,517 | -0.01(-0.08%) |
Sep 23, 2020 | 8.997 | 9.051 | 8.721 | 8.721 | 195,482 | -0.24(-2.73%) |
Sep 22, 2020 | 9.031 | 9.105 | 8.940 | 8.966 | 183,303 | -0.06(-0.65%) |
Sep 21, 2020 | 9.159 | 9.159 | 8.944 | 9.024 | 371,148 | -0.25(-2.66%) |
Sep 18, 2020 | 9.358 | 9.358 | 9.237 | 9.271 | 139,536 | -0.05(-0.57%) |
Sep 17, 2020 | 9.224 | 9.351 | 9.211 | 9.324 | 120,732 | +0.00(+0.00%) |
Sep 16, 2020 | 9.237 | 9.421 | 9.211 | 9.324 | 218,791 | +0.13(+1.38%) |
Sep 15, 2020 | 9.298 | 9.331 | 9.194 | 9.197 | 255,795 | -0.07(-0.72%) |
Sep 14, 2020 | 9.097 | 9.318 | 9.097 | 9.264 | 124,497 | +0.18(+1.99%) |
Sep 11, 2020 | 9.097 | 9.111 | 9.004 | 9.084 | 163,790 | +0.03(+0.37%) |
Sep 10, 2020 | 9.231 | 9.231 | 9.050 | 9.050 | 243,591 | -0.13(-1.38%) |
Sep 09, 2020 | 9.151 | 9.217 | 9.117 | 9.177 | 177,323 | +0.05(+0.59%) |
Sep 08, 2020 | 9.177 | 9.237 | 9.050 | 9.124 | 152,073 | -0.08(-0.87%) |
Sep 04, 2020 | 9.204 | 9.284 | 9.025 | 9.204 | 377,138 | +0.07(+0.80%) |
Sep 03, 2020 | 9.251 | 9.381 | 9.090 | 9.131 | 199,336 | -0.13(-1.37%) |
Sep 02, 2020 | 9.237 | 9.271 | 9.137 | 9.257 | 133,592 | +0.02(+0.22%) |