Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.56 | 11.56 | 11.23 | 11.25 | 184,402 | -0.29(-2.48%) |
Nov 27, 2020 | 11.63 | 11.63 | 11.50 | 11.53 | 176,526 | -0.04(-0.37%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.48 | 11.58 | 151,588 | -0.05(-0.46%) |
Nov 24, 2020 | 11.46 | 11.67 | 11.44 | 11.63 | 401,095 | +0.31(+2.74%) |
Nov 23, 2020 | 11.17 | 11.37 | 11.16 | 11.32 | 223,046 | +0.27(+2.41%) |
Nov 20, 2020 | 11.08 | 11.11 | 11.01 | 11.05 | 124,469 | -0.06(-0.52%) |
Nov 19, 2020 | 11.03 | 11.11 | 10.95 | 11.11 | 271,782 | +0.09(+0.77%) |
Nov 18, 2020 | 11.13 | 11.30 | 11.03 | 11.03 | 352,601 | -0.06(-0.51%) |
Nov 17, 2020 | 10.96 | 11.11 | 10.88 | 11.08 | 194,835 | +0.04(+0.38%) |
Nov 16, 2020 | 10.93 | 11.09 | 10.90 | 11.04 | 324,521 | +0.33(+3.04%) |
Nov 13, 2020 | 10.55 | 10.77 | 10.55 | 10.71 | 161,302 | +0.26(+2.51%) |
Nov 12, 2020 | 10.54 | 10.59 | 10.36 | 10.45 | 250,742 | -0.19(-1.80%) |
Nov 11, 2020 | 10.79 | 10.79 | 10.60 | 10.64 | 215,257 | -0.10(-0.92%) |
Nov 10, 2020 | 10.47 | 10.79 | 10.45 | 10.74 | 811,577 | +0.34(+3.27%) |
Nov 09, 2020 | 10.30 | 10.54 | 10.20 | 10.40 | 311,421 | +0.59(+5.99%) |
Nov 06, 2020 | 9.998 | 9.998 | 9.800 | 9.814 | 263,757 | -0.15(-1.49%) |
Nov 05, 2020 | 9.793 | 10.01 | 9.781 | 9.963 | 165,839 | +0.28(+2.85%) |
Nov 04, 2020 | 9.821 | 9.821 | 9.517 | 9.687 | 290,981 | -0.13(-1.37%) |
Nov 03, 2020 | 9.743 | 9.857 | 9.722 | 9.821 | 129,966 | +0.19(+1.99%) |
Nov 02, 2020 | 9.524 | 9.671 | 9.495 | 9.630 | 162,828 | +0.23(+2.41%) |
Oct 30, 2020 | 9.417 | 9.467 | 9.293 | 9.403 | 438,607 | -0.02(-0.22%) |
Oct 29, 2020 | 9.318 | 9.446 | 9.191 | 9.424 | 100,116 | +0.11(+1.14%) |
Oct 28, 2020 | 9.488 | 9.531 | 9.318 | 9.318 | 259,972 | -0.30(-3.17%) |
Oct 27, 2020 | 9.772 | 9.828 | 9.623 | 9.623 | 171,929 | -0.12(-1.24%) |
Oct 26, 2020 | 9.878 | 9.878 | 9.637 | 9.743 | 213,056 | -0.22(-2.17%) |
Oct 23, 2020 | 9.899 | 9.991 | 9.878 | 9.959 | 116,002 | +0.10(+1.04%) |
Oct 22, 2020 | 9.729 | 9.871 | 9.722 | 9.857 | 95,927 | +0.13(+1.38%) |
Oct 21, 2020 | 9.772 | 9.793 | 9.715 | 9.722 | 83,895 | -0.06(-0.58%) |
Oct 20, 2020 | 9.786 | 9.892 | 9.772 | 9.779 | 383,568 | +0.04(+0.36%) |
Oct 19, 2020 | 9.949 | 9.949 | 9.729 | 9.743 | 144,604 | -0.14(-1.40%) |
Oct 16, 2020 | 9.945 | 9.945 | 9.818 | 9.881 | 185,686 | -0.04(-0.35%) |
Oct 15, 2020 | 9.818 | 9.924 | 9.769 | 9.916 | 90,324 | +0.04(+0.43%) |
Oct 14, 2020 | 9.895 | 9.989 | 9.874 | 9.874 | 103,541 | +0.01(+0.14%) |
Oct 13, 2020 | 9.916 | 9.931 | 9.839 | 9.860 | 98,062 | -0.08(-0.85%) |
Oct 12, 2020 | 9.959 | 9.966 | 9.888 | 9.945 | 91,508 | +0.01(+0.07%) |
Oct 09, 2020 | 10.04 | 10.06 | 9.924 | 9.938 | 143,853 | -0.07(-0.70%) |
Oct 08, 2020 | 9.902 | 10.04 | 9.902 | 10.01 | 122,450 | +0.18(+1.82%) |
Oct 07, 2020 | 9.832 | 9.881 | 9.762 | 9.829 | 108,627 | +0.09(+0.90%) |
Oct 06, 2020 | 9.874 | 9.959 | 9.720 | 9.741 | 328,719 | -0.08(-0.86%) |
Oct 05, 2020 | 9.769 | 9.839 | 9.748 | 9.825 | 136,158 | +0.11(+1.16%) |
Oct 02, 2020 | 9.361 | 9.734 | 9.361 | 9.713 | 158,935 | +0.22(+2.29%) |
Oct 01, 2020 | 9.453 | 9.495 | 9.368 | 9.495 | 155,091 | +0.06(+0.67%) |
Sep 30, 2020 | 9.467 | 9.558 | 9.389 | 9.432 | 175,720 | +0.01(+0.15%) |
Sep 29, 2020 | 9.565 | 9.565 | 9.347 | 9.418 | 110,378 | -0.15(-1.54%) |
Sep 28, 2020 | 9.389 | 9.635 | 9.377 | 9.565 | 165,075 | +0.30(+3.26%) |
Sep 25, 2020 | 9.087 | 9.284 | 9.066 | 9.263 | 113,545 | +0.17(+1.85%) |
Sep 24, 2020 | 9.087 | 9.228 | 8.968 | 9.094 | 149,024 | -0.01(-0.08%) |
Sep 23, 2020 | 9.389 | 9.446 | 9.101 | 9.101 | 187,320 | -0.26(-2.73%) |
Sep 22, 2020 | 9.425 | 9.502 | 9.330 | 9.357 | 175,650 | -0.06(-0.65%) |
Sep 21, 2020 | 9.558 | 9.558 | 9.333 | 9.418 | 355,652 | -0.26(-2.66%) |
Sep 18, 2020 | 9.765 | 9.765 | 9.640 | 9.675 | 133,712 | -0.06(-0.57%) |
Sep 17, 2020 | 9.626 | 9.758 | 9.612 | 9.730 | 115,693 | +0.00(+0.00%) |
Sep 16, 2020 | 9.640 | 9.831 | 9.612 | 9.730 | 209,659 | +0.13(+1.38%) |
Sep 15, 2020 | 9.702 | 9.737 | 9.594 | 9.598 | 245,118 | -0.07(-0.72%) |
Sep 14, 2020 | 9.493 | 9.723 | 9.493 | 9.668 | 119,301 | +0.19(+1.99%) |
Sep 11, 2020 | 9.493 | 9.507 | 9.396 | 9.479 | 156,954 | +0.03(+0.37%) |
Sep 10, 2020 | 9.633 | 9.633 | 9.445 | 9.445 | 233,424 | -0.13(-1.38%) |
Sep 09, 2020 | 9.549 | 9.619 | 9.514 | 9.577 | 169,922 | +0.06(+0.59%) |
Sep 08, 2020 | 9.577 | 9.640 | 9.445 | 9.521 | 145,726 | -0.08(-0.87%) |
Sep 04, 2020 | 9.605 | 9.689 | 9.418 | 9.605 | 361,397 | +0.08(+0.80%) |
Sep 03, 2020 | 9.654 | 9.790 | 9.486 | 9.528 | 191,016 | -0.13(-1.37%) |
Sep 02, 2020 | 9.640 | 9.675 | 9.535 | 9.661 | 128,017 | +0.02(+0.22%) |