Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.75 | 11.75 | 11.50 | 11.71 | 469,272 | +0.08(+0.72%) |
Nov 27, 2020 | 11.61 | 11.67 | 11.52 | 11.63 | 105,760 | -0.02(-0.18%) |
Nov 25, 2020 | 11.46 | 11.77 | 11.39 | 11.65 | 477,791 | +0.19(+1.64%) |
Nov 24, 2020 | 11.42 | 11.59 | 11.29 | 11.46 | 434,959 | +0.08(+0.73%) |
Nov 23, 2020 | 11.27 | 11.46 | 11.23 | 11.38 | 567,215 | +0.15(+1.30%) |
Nov 20, 2020 | 11.19 | 11.25 | 11.04 | 11.23 | 381,754 | +0.15(+1.32%) |
Nov 19, 2020 | 11.23 | 11.55 | 10.98 | 11.09 | 841,521 | +0.25(+2.31%) |
Nov 18, 2020 | 10.84 | 11.11 | 10.67 | 10.84 | 277,777 | -0.02(-0.19%) |
Nov 17, 2020 | 10.86 | 10.88 | 10.81 | 10.86 | 148,779 | -0.04(-0.38%) |
Nov 16, 2020 | 10.77 | 11.00 | 10.77 | 10.90 | 321,690 | +0.15(+1.36%) |
Nov 13, 2020 | 10.69 | 10.86 | 10.69 | 10.75 | 144,079 | +0.06(+0.59%) |
Nov 12, 2020 | 10.81 | 10.86 | 10.54 | 10.69 | 108,756 | -0.20(-1.82%) |
Nov 11, 2020 | 10.58 | 11.04 | 10.44 | 10.89 | 471,811 | +0.26(+2.46%) |
Nov 10, 2020 | 10.56 | 10.65 | 10.50 | 10.63 | 178,249 | +0.04(+0.39%) |
Nov 09, 2020 | 10.50 | 10.67 | 10.46 | 10.58 | 408,829 | +0.35(+3.47%) |
Nov 06, 2020 | 10.27 | 10.27 | 10.13 | 10.23 | 154,090 | -0.04(-0.41%) |
Nov 05, 2020 | 10.13 | 10.31 | 10.02 | 10.27 | 171,955 | +0.23(+2.29%) |
Nov 04, 2020 | 9.708 | 10.04 | 9.624 | 10.04 | 99,885 | +0.33(+3.44%) |
Nov 03, 2020 | 9.604 | 9.771 | 9.604 | 9.708 | 106,594 | +0.15(+1.53%) |
Nov 02, 2020 | 9.541 | 9.708 | 9.541 | 9.562 | 118,344 | +0.04(+0.44%) |
Oct 30, 2020 | 9.645 | 9.708 | 9.437 | 9.520 | 193,894 | -0.19(-1.94%) |
Oct 29, 2020 | 9.520 | 9.791 | 9.478 | 9.708 | 277,600 | +0.21(+2.20%) |
Oct 28, 2020 | 9.833 | 9.854 | 9.499 | 9.499 | 516,576 | -0.35(-3.60%) |
Oct 27, 2020 | 9.958 | 10.02 | 9.812 | 9.854 | 113,263 | -0.06(-0.63%) |
Oct 26, 2020 | 10.02 | 10.06 | 9.875 | 9.917 | 113,755 | -0.17(-1.66%) |
Oct 23, 2020 | 10.19 | 10.19 | 10.03 | 10.08 | 145,468 | -0.04(-0.41%) |
Oct 22, 2020 | 10.00 | 10.14 | 10.00 | 10.13 | 119,714 | +0.15(+1.46%) |
Oct 21, 2020 | 10.04 | 10.14 | 9.958 | 9.979 | 138,082 | -0.06(-0.62%) |
Oct 20, 2020 | 10.04 | 10.08 | 9.938 | 10.04 | 82,185 | +0.04(+0.42%) |
Oct 19, 2020 | 10.17 | 10.19 | 9.958 | 10.00 | 151,531 | -0.15(-1.44%) |
Oct 16, 2020 | 10.21 | 10.29 | 10.15 | 10.15 | 110,981 | -0.08(-0.82%) |
Oct 15, 2020 | 10.23 | 10.29 | 10.21 | 10.23 | 125,004 | -0.04(-0.41%) |
Oct 14, 2020 | 10.29 | 10.36 | 10.25 | 10.27 | 207,837 | +0.13(+1.23%) |
Oct 13, 2020 | 10.08 | 10.19 | 10.02 | 10.15 | 120,734 | +0.04(+0.41%) |
Oct 12, 2020 | 10.29 | 10.29 | 9.979 | 10.10 | 210,770 | -0.15(-1.43%) |
Oct 09, 2020 | 10.27 | 10.29 | 10.19 | 10.25 | 73,476 | -0.04(-0.41%) |
Oct 08, 2020 | 10.13 | 10.29 | 10.06 | 10.29 | 130,337 | +0.21(+2.07%) |
Oct 07, 2020 | 10.15 | 10.20 | 10.05 | 10.08 | 113,476 | +0.02(+0.21%) |
Oct 06, 2020 | 10.17 | 10.21 | 10.06 | 10.06 | 82,450 | -0.10(-1.03%) |
Oct 05, 2020 | 10.25 | 10.29 | 10.10 | 10.17 | 84,238 | -0.04(-0.41%) |
Oct 02, 2020 | 10.19 | 10.25 | 10.13 | 10.21 | 86,553 | -0.08(-0.81%) |
Oct 01, 2020 | 10.15 | 10.30 | 10.02 | 10.29 | 219,116 | +0.19(+1.86%) |
Sep 30, 2020 | 10.19 | 10.34 | 10.08 | 10.10 | 201,916 | +0.00(+0.00%) |
Sep 29, 2020 | 10.10 | 10.15 | 9.979 | 10.10 | 95,853 | -0.06(-0.62%) |
Sep 28, 2020 | 10.00 | 10.25 | 9.958 | 10.17 | 128,646 | +0.27(+2.74%) |
Sep 25, 2020 | 9.854 | 9.938 | 9.854 | 9.896 | 86,601 | +0.02(+0.21%) |
Sep 24, 2020 | 9.938 | 9.958 | 9.792 | 9.875 | 101,686 | -0.04(-0.42%) |
Sep 23, 2020 | 10.08 | 10.21 | 9.917 | 9.917 | 172,541 | -0.13(-1.25%) |
Sep 22, 2020 | 10.13 | 10.26 | 10.02 | 10.04 | 132,887 | -0.10(-1.03%) |
Sep 21, 2020 | 10.25 | 10.33 | 10.08 | 10.15 | 163,774 | -0.10(-1.02%) |
Sep 18, 2020 | 10.17 | 10.33 | 10.01 | 10.25 | 383,382 | +0.04(+0.41%) |
Sep 17, 2020 | 10.23 | 10.36 | 10.19 | 10.21 | 129,856 | -0.10(-1.01%) |
Sep 16, 2020 | 10.33 | 10.36 | 10.25 | 10.31 | 317,684 | +0.00(+0.00%) |
Sep 15, 2020 | 10.52 | 10.54 | 10.25 | 10.31 | 194,434 | -0.13(-1.20%) |
Sep 14, 2020 | 10.33 | 10.54 | 10.27 | 10.44 | 290,974 | +0.28(+2.78%) |
Sep 11, 2020 | 10.12 | 10.22 | 10.12 | 10.16 | 162,162 | +0.10(+1.02%) |
Sep 10, 2020 | 10.16 | 10.21 | 10.02 | 10.05 | 268,317 | -0.06(-0.61%) |
Sep 09, 2020 | 10.16 | 10.24 | 10.12 | 10.12 | 147,516 | +0.00(+0.00%) |
Sep 08, 2020 | 10.12 | 10.22 | 10.05 | 10.12 | 170,665 | +0.06(+0.61%) |
Sep 04, 2020 | 10.24 | 10.26 | 10.03 | 10.05 | 307,395 | -0.12(-1.20%) |
Sep 03, 2020 | 10.22 | 10.26 | 10.11 | 10.18 | 199,849 | -0.02(-0.20%) |
Sep 02, 2020 | 10.22 | 10.25 | 10.08 | 10.20 | 273,440 | -0.02(-0.20%) |