Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.810 | 10.04 | 9.795 | 9.960 | 1,694,835 | -0.09(-0.90%) |
Nov 27, 2020 | 9.850 | 10.07 | 9.715 | 10.05 | 918,900 | +0.11(+1.11%) |
Nov 25, 2020 | 10.09 | 10.12 | 9.810 | 9.940 | 1,479,300 | +0.06(+0.61%) |
Nov 24, 2020 | 10.00 | 10.08 | 9.750 | 9.880 | 2,061,531 | -0.17(-1.69%) |
Nov 23, 2020 | 10.45 | 10.48 | 10.05 | 10.05 | 1,427,096 | -0.50(-4.74%) |
Nov 20, 2020 | 10.45 | 10.73 | 10.41 | 10.55 | 1,687,100 | +0.07(+0.67%) |
Nov 19, 2020 | 10.35 | 10.61 | 10.35 | 10.48 | 1,324,899 | +0.04(+0.38%) |
Nov 18, 2020 | 10.89 | 10.92 | 10.44 | 10.44 | 1,460,884 | -0.50(-4.57%) |
Nov 17, 2020 | 11.01 | 11.11 | 10.83 | 10.94 | 1,799,350 | -0.07(-0.64%) |
Nov 16, 2020 | 10.83 | 11.02 | 10.68 | 11.01 | 1,161,917 | +0.17(+1.57%) |
Nov 13, 2020 | 11.04 | 11.07 | 10.79 | 10.84 | 830,600 | +0.01(+0.09%) |
Nov 12, 2020 | 10.75 | 11.13 | 10.72 | 10.83 | 859,692 | +0.18(+1.69%) |
Nov 11, 2020 | 10.44 | 10.65 | 10.31 | 10.65 | 1,219,745 | +0.03(+0.28%) |
Nov 10, 2020 | 11.20 | 11.29 | 10.61 | 10.62 | 1,200,694 | -0.50(-4.50%) |
Nov 09, 2020 | 10.83 | 11.26 | 10.82 | 11.12 | 2,040,771 | -0.33(-2.88%) |
Nov 06, 2020 | 11.47 | 11.50 | 11.13 | 11.45 | 1,140,800 | +0.05(+0.44%) |
Nov 05, 2020 | 10.90 | 11.42 | 10.90 | 11.40 | 2,094,871 | +0.78(+7.34%) |
Nov 04, 2020 | 10.95 | 10.98 | 10.54 | 10.62 | 793,545 | -0.33(-3.01%) |
Nov 03, 2020 | 10.84 | 11.11 | 10.72 | 10.95 | 1,431,413 | +0.29(+2.72%) |
Nov 02, 2020 | 10.49 | 10.67 | 10.17 | 10.66 | 1,157,501 | +0.30(+2.90%) |
Oct 30, 2020 | 10.24 | 10.41 | 10.05 | 10.36 | 1,282,800 | +0.20(+1.97%) |
Oct 29, 2020 | 10.04 | 10.35 | 10.02 | 10.16 | 1,063,684 | -0.06(-0.59%) |
Oct 28, 2020 | 10.86 | 10.87 | 10.17 | 10.22 | 1,982,585 | -0.88(-7.93%) |
Oct 27, 2020 | 10.76 | 11.10 | 10.68 | 11.10 | 1,019,800 | +0.43(+4.03%) |
Oct 26, 2020 | 10.75 | 10.96 | 10.65 | 10.67 | 695,094 | -0.09(-0.84%) |
Oct 23, 2020 | 10.63 | 10.83 | 10.52 | 10.76 | 847,500 | +0.14(+1.32%) |
Oct 22, 2020 | 10.84 | 10.95 | 10.62 | 10.62 | 949,305 | -0.27(-2.48%) |
Oct 21, 2020 | 10.94 | 11.12 | 10.87 | 10.89 | 626,379 | +0.01(+0.09%) |
Oct 20, 2020 | 11.01 | 11.14 | 10.81 | 10.88 | 1,108,641 | -0.10(-0.91%) |
Oct 19, 2020 | 11.18 | 11.24 | 10.90 | 10.98 | 1,172,450 | -0.02(-0.18%) |
Oct 16, 2020 | 10.92 | 11.13 | 10.92 | 11.00 | 845,200 | -0.02(-0.18%) |
Oct 15, 2020 | 11.02 | 11.15 | 10.89 | 11.02 | 844,870 | -0.05(-0.45%) |
Oct 14, 2020 | 11.12 | 11.33 | 11.07 | 11.07 | 907,786 | +0.05(+0.45%) |
Oct 13, 2020 | 11.26 | 11.26 | 10.97 | 11.02 | 1,143,624 | -0.39(-3.42%) |
Oct 12, 2020 | 11.34 | 11.43 | 11.21 | 11.41 | 1,012,794 | +0.01(+0.09%) |
Oct 09, 2020 | 11.30 | 11.46 | 11.12 | 11.40 | 1,753,800 | +0.38(+3.45%) |
Oct 08, 2020 | 11.15 | 11.42 | 10.93 | 11.02 | 2,427,214 | +0.06(+0.55%) |
Oct 07, 2020 | 11.20 | 11.20 | 10.93 | 10.96 | 1,851,969 | -0.01(-0.09%) |
Oct 06, 2020 | 11.18 | 11.38 | 10.92 | 10.97 | 1,996,479 | -0.17(-1.53%) |
Oct 05, 2020 | 11.10 | 11.37 | 11.04 | 11.14 | 1,416,554 | +0.04(+0.36%) |
Oct 02, 2020 | 11.32 | 11.59 | 11.05 | 11.10 | 2,503,100 | -0.40(-3.48%) |
Oct 01, 2020 | 11.70 | 11.92 | 11.25 | 11.50 | 3,216,449 | -0.39(-3.28%) |
Sep 30, 2020 | 11.77 | 12.05 | 11.70 | 11.89 | 2,418,653 | +0.08(+0.68%) |
Sep 29, 2020 | 11.79 | 12.10 | 11.66 | 11.81 | 3,027,331 | +0.16(+1.37%) |
Sep 28, 2020 | 11.45 | 11.73 | 11.36 | 11.65 | 2,128,884 | +0.31(+2.73%) |
Sep 25, 2020 | 11.10 | 11.44 | 10.99 | 11.34 | 1,379,300 | +0.12(+1.07%) |
Sep 24, 2020 | 10.54 | 11.28 | 10.43 | 11.22 | 2,304,687 | +0.62(+5.85%) |
Sep 23, 2020 | 11.11 | 11.17 | 10.55 | 10.60 | 3,860,191 | -0.74(-6.53%) |
Sep 22, 2020 | 11.07 | 11.40 | 10.96 | 11.34 | 1,775,804 | +0.09(+0.80%) |
Sep 21, 2020 | 11.35 | 11.66 | 10.92 | 11.25 | 4,072,094 | -0.37(-3.18%) |
Sep 18, 2020 | 11.95 | 12.07 | 11.62 | 11.62 | 3,691,700 | -0.13(-1.11%) |
Sep 17, 2020 | 11.46 | 11.80 | 11.46 | 11.75 | 1,668,964 | -0.03(-0.25%) |
Sep 16, 2020 | 11.73 | 11.88 | 11.53 | 11.78 | 1,766,588 | +0.21(+1.82%) |
Sep 15, 2020 | 11.49 | 11.70 | 11.36 | 11.57 | 1,616,766 | +0.17(+1.49%) |
Sep 14, 2020 | 10.62 | 11.41 | 10.62 | 11.40 | 2,140,253 | +0.85(+8.06%) |
Sep 11, 2020 | 11.38 | 11.49 | 10.54 | 10.55 | 2,665,600 | -0.86(-7.54%) |
Sep 10, 2020 | 11.38 | 11.45 | 11.14 | 11.41 | 2,247,451 | +0.21(+1.88%) |
Sep 09, 2020 | 10.83 | 11.25 | 10.76 | 11.20 | 1,856,921 | +0.55(+5.16%) |
Sep 08, 2020 | 10.25 | 10.93 | 10.18 | 10.65 | 1,993,845 | -0.03(-0.28%) |
Sep 04, 2020 | 10.50 | 10.73 | 9.950 | 10.68 | 1,919,200 | +0.20(+1.91%) |
Sep 03, 2020 | 10.45 | 10.56 | 10.11 | 10.48 | 2,162,146 | -0.10(-0.95%) |
Sep 02, 2020 | 10.50 | 10.58 | 10.12 | 10.58 | 1,997,301 | +0.00(+0.00%) |