Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.902 | 9.923 | 9.761 | 9.895 | 886,205 | +0.02(+0.21%) |
Nov 27, 2020 | 9.994 | 10.04 | 9.832 | 9.874 | 353,872 | -0.08(-0.85%) |
Nov 25, 2020 | 9.895 | 9.966 | 9.839 | 9.959 | 1,132,731 | +0.08(+0.79%) |
Nov 24, 2020 | 9.789 | 9.917 | 9.676 | 9.881 | 1,182,718 | +0.15(+1.53%) |
Nov 23, 2020 | 9.733 | 9.800 | 9.726 | 9.733 | 736,478 | +0.04(+0.36%) |
Nov 20, 2020 | 9.733 | 9.796 | 9.628 | 9.697 | 893,234 | -0.06(-0.65%) |
Nov 19, 2020 | 9.874 | 9.874 | 9.726 | 9.761 | 933,574 | +0.07(+0.73%) |
Nov 18, 2020 | 9.754 | 9.818 | 9.690 | 9.690 | 1,223,042 | -0.06(-0.65%) |
Nov 17, 2020 | 9.796 | 9.881 | 9.662 | 9.754 | 809,400 | -0.03(-0.29%) |
Nov 16, 2020 | 9.818 | 9.874 | 9.711 | 9.782 | 891,567 | +0.05(+0.55%) |
Nov 13, 2020 | 9.605 | 9.775 | 9.605 | 9.729 | 824,665 | +0.14(+1.44%) |
Nov 12, 2020 | 9.733 | 9.733 | 9.535 | 9.591 | 1,322,976 | -0.15(-1.56%) |
Nov 11, 2020 | 9.754 | 9.818 | 9.662 | 9.743 | 913,013 | +0.05(+0.47%) |
Nov 10, 2020 | 9.655 | 9.761 | 9.605 | 9.697 | 851,992 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.19 | 9.620 | 9.648 | 832,623 | +0.10(+1.04%) |
Nov 06, 2020 | 9.556 | 9.676 | 9.513 | 9.549 | 455,241 | +0.00(+0.00%) |
Nov 05, 2020 | 9.464 | 9.556 | 9.450 | 9.549 | 497,684 | +0.14(+1.50%) |
Nov 04, 2020 | 9.238 | 9.460 | 9.117 | 9.407 | 429,166 | +0.13(+1.45%) |
Nov 03, 2020 | 9.167 | 9.322 | 9.131 | 9.273 | 524,080 | +0.19(+2.10%) |
Nov 02, 2020 | 9.032 | 9.195 | 8.997 | 9.082 | 638,286 | +0.09(+1.02%) |
Oct 30, 2020 | 9.004 | 9.054 | 8.806 | 8.990 | 932,679 | +0.00(+0.00%) |
Oct 29, 2020 | 8.905 | 9.004 | 8.707 | 8.990 | 734,626 | +0.04(+0.39%) |
Oct 28, 2020 | 9.167 | 9.209 | 8.926 | 8.955 | 1,221,101 | -0.33(-3.51%) |
Oct 27, 2020 | 9.429 | 9.499 | 9.273 | 9.280 | 497,662 | -0.16(-1.65%) |
Oct 26, 2020 | 9.542 | 9.542 | 9.280 | 9.436 | 1,015,014 | -0.14(-1.48%) |
Oct 23, 2020 | 9.492 | 9.612 | 9.492 | 9.577 | 493,272 | +0.13(+1.42%) |
Oct 22, 2020 | 9.407 | 9.485 | 9.298 | 9.443 | 628,110 | +0.11(+1.14%) |
Oct 21, 2020 | 9.294 | 9.365 | 9.223 | 9.337 | 618,630 | +0.01(+0.15%) |
Oct 20, 2020 | 9.478 | 9.503 | 9.273 | 9.322 | 485,728 | -0.01(-0.15%) |
Oct 19, 2020 | 9.513 | 9.528 | 9.322 | 9.337 | 444,865 | -0.18(-1.93%) |
Oct 16, 2020 | 9.513 | 9.549 | 9.358 | 9.520 | 561,275 | +0.04(+0.45%) |
Oct 15, 2020 | 9.542 | 9.664 | 9.471 | 9.478 | 355,998 | -0.11(-1.18%) |
Oct 14, 2020 | 9.669 | 9.676 | 9.577 | 9.591 | 395,112 | -0.02(-0.22%) |
Oct 13, 2020 | 9.697 | 9.719 | 9.563 | 9.612 | 496,232 | -0.08(-0.80%) |
Oct 12, 2020 | 9.818 | 9.849 | 9.641 | 9.690 | 372,513 | -0.07(-0.72%) |
Oct 09, 2020 | 9.761 | 9.794 | 9.655 | 9.761 | 316,406 | +0.02(+0.22%) |
Oct 08, 2020 | 9.612 | 9.874 | 9.584 | 9.740 | 332,066 | +0.16(+1.62%) |
Oct 07, 2020 | 9.620 | 9.665 | 9.542 | 9.584 | 286,284 | -0.04(-0.37%) |
Oct 06, 2020 | 9.733 | 9.775 | 9.590 | 9.620 | 327,223 | -0.04(-0.44%) |
Oct 05, 2020 | 9.782 | 9.850 | 9.591 | 9.662 | 400,206 | -0.12(-1.23%) |
Oct 02, 2020 | 9.768 | 9.825 | 9.655 | 9.782 | 792,289 | -0.06(-0.65%) |
Oct 01, 2020 | 9.379 | 9.860 | 9.361 | 9.846 | 1,261,400 | +0.48(+5.14%) |
Sep 30, 2020 | 9.202 | 9.450 | 9.181 | 9.365 | 2,424,939 | +0.16(+1.69%) |
Sep 29, 2020 | 9.379 | 9.429 | 9.195 | 9.209 | 613,391 | -0.11(-1.21%) |
Sep 28, 2020 | 9.344 | 9.393 | 9.266 | 9.322 | 593,540 | +0.17(+1.85%) |
Sep 25, 2020 | 8.962 | 9.167 | 8.962 | 9.153 | 455,100 | +0.14(+1.57%) |
Sep 24, 2020 | 9.082 | 9.174 | 8.884 | 9.011 | 582,308 | -0.02(-0.23%) |
Sep 23, 2020 | 9.330 | 9.351 | 9.025 | 9.032 | 878,986 | -0.28(-2.96%) |
Sep 22, 2020 | 9.287 | 9.393 | 9.280 | 9.308 | 376,462 | -0.01(-0.15%) |
Sep 21, 2020 | 9.407 | 9.471 | 9.266 | 9.322 | 576,513 | -0.18(-1.93%) |
Sep 18, 2020 | 9.436 | 9.538 | 9.421 | 9.506 | 1,610,593 | +0.11(+1.20%) |
Sep 17, 2020 | 9.287 | 9.520 | 9.266 | 9.393 | 518,556 | -0.05(-0.52%) |
Sep 16, 2020 | 9.386 | 9.549 | 9.365 | 9.443 | 577,834 | +0.10(+1.06%) |
Sep 15, 2020 | 9.393 | 9.450 | 9.330 | 9.344 | 320,658 | -0.04(-0.45%) |
Sep 14, 2020 | 9.400 | 9.471 | 9.358 | 9.386 | 853,764 | +0.09(+0.99%) |
Sep 11, 2020 | 9.209 | 9.326 | 9.202 | 9.294 | 427,248 | +0.08(+0.88%) |
Sep 10, 2020 | 9.202 | 9.287 | 9.174 | 9.213 | 540,264 | +0.05(+0.58%) |
Sep 09, 2020 | 9.209 | 9.308 | 9.117 | 9.160 | 731,358 | -0.04(-0.38%) |
Sep 08, 2020 | 9.146 | 9.269 | 9.068 | 9.195 | 921,728 | +0.07(+0.78%) |
Sep 04, 2020 | 9.188 | 9.273 | 8.997 | 9.124 | 1,483,210 | +0.04(+0.47%) |
Sep 03, 2020 | 9.227 | 9.227 | 9.064 | 9.082 | 782,100 | -0.09(-0.98%) |
Sep 02, 2020 | 9.186 | 9.234 | 9.075 | 9.172 | 1,120,402 | +0.05(+0.53%) |