Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.30 | 10.45 | 9.993 | 10.35 | 170,556 | +0.03(+0.29%) |
Nov 27, 2020 | 10.52 | 10.65 | 10.20 | 10.32 | 35,500 | -0.24(-2.27%) |
Nov 25, 2020 | 10.35 | 10.73 | 10.27 | 10.56 | 190,500 | +0.15(+1.44%) |
Nov 24, 2020 | 10.24 | 10.49 | 10.18 | 10.41 | 84,966 | +0.20(+1.96%) |
Nov 23, 2020 | 10.21 | 10.27 | 10.10 | 10.21 | 80,571 | +0.00(+0.00%) |
Nov 20, 2020 | 10.19 | 10.26 | 10.00 | 10.21 | 105,400 | -0.09(-0.87%) |
Nov 19, 2020 | 10.12 | 10.33 | 9.950 | 10.30 | 81,210 | +0.13(+1.28%) |
Nov 18, 2020 | 10.30 | 10.46 | 10.15 | 10.17 | 102,582 | -0.08(-0.78%) |
Nov 17, 2020 | 10.21 | 10.34 | 10.05 | 10.25 | 71,208 | +0.04(+0.39%) |
Nov 16, 2020 | 9.980 | 10.30 | 9.970 | 10.21 | 128,257 | +0.36(+3.65%) |
Nov 13, 2020 | 9.760 | 9.940 | 9.620 | 9.850 | 73,700 | +0.19(+1.97%) |
Nov 12, 2020 | 9.780 | 9.810 | 9.550 | 9.660 | 121,895 | -0.07(-0.72%) |
Nov 11, 2020 | 9.720 | 9.880 | 9.510 | 9.730 | 280,412 | +0.10(+1.04%) |
Nov 10, 2020 | 9.420 | 9.710 | 9.195 | 9.630 | 252,920 | +0.33(+3.55%) |
Nov 09, 2020 | 10.01 | 10.14 | 9.270 | 9.300 | 183,040 | -0.14(-1.48%) |
Nov 06, 2020 | 9.780 | 9.780 | 9.320 | 9.440 | 160,100 | -0.27(-2.78%) |
Nov 05, 2020 | 9.750 | 9.875 | 9.650 | 9.710 | 77,406 | -0.03(-0.31%) |
Nov 04, 2020 | 9.890 | 10.12 | 9.610 | 9.740 | 235,802 | -0.23(-2.31%) |
Nov 03, 2020 | 9.810 | 10.01 | 9.690 | 9.970 | 64,483 | +0.33(+3.42%) |
Nov 02, 2020 | 9.710 | 9.780 | 9.600 | 9.640 | 138,718 | +0.03(+0.31%) |
Oct 30, 2020 | 9.690 | 9.690 | 9.530 | 9.610 | 113,500 | -0.10(-1.03%) |
Oct 29, 2020 | 9.690 | 9.800 | 9.540 | 9.710 | 90,561 | -0.05(-0.51%) |
Oct 28, 2020 | 9.960 | 10.20 | 9.560 | 9.760 | 109,048 | -0.39(-3.84%) |
Oct 27, 2020 | 10.09 | 10.37 | 10.07 | 10.15 | 157,519 | +0.01(+0.05%) |
Oct 26, 2020 | 10.20 | 10.20 | 9.950 | 10.14 | 88,857 | -0.11(-1.02%) |
Oct 23, 2020 | 10.09 | 10.36 | 9.990 | 10.25 | 78,000 | +0.25(+2.50%) |
Oct 22, 2020 | 9.970 | 10.12 | 9.970 | 10.00 | 102,356 | +0.04(+0.40%) |
Oct 21, 2020 | 10.20 | 10.30 | 9.900 | 9.960 | 120,072 | -0.25(-2.45%) |
Oct 20, 2020 | 10.17 | 10.33 | 10.00 | 10.21 | 215,765 | +0.12(+1.24%) |
Oct 19, 2020 | 10.49 | 10.56 | 10.06 | 10.09 | 79,911 | -0.34(-3.31%) |
Oct 16, 2020 | 10.46 | 10.73 | 10.30 | 10.43 | 340,800 | +0.07(+0.68%) |
Oct 15, 2020 | 10.35 | 10.77 | 10.27 | 10.36 | 152,238 | -0.06(-0.58%) |
Oct 14, 2020 | 10.36 | 10.48 | 10.17 | 10.42 | 335,902 | +0.14(+1.36%) |
Oct 13, 2020 | 10.15 | 10.38 | 10.04 | 10.28 | 53,414 | +0.04(+0.39%) |
Oct 12, 2020 | 10.12 | 10.34 | 10.03 | 10.24 | 69,806 | +0.18(+1.79%) |
Oct 09, 2020 | 9.970 | 10.13 | 9.950 | 10.06 | 60,900 | +0.18(+1.82%) |
Oct 08, 2020 | 10.10 | 10.15 | 9.700 | 9.880 | 495,726 | -0.22(-2.18%) |
Oct 07, 2020 | 9.500 | 10.44 | 9.370 | 10.10 | 298,641 | -0.42(-3.99%) |
Oct 06, 2020 | 10.14 | 10.69 | 10.00 | 10.52 | 295,766 | +0.54(+5.41%) |
Oct 05, 2020 | 9.500 | 10.03 | 9.500 | 9.980 | 163,749 | +0.55(+5.83%) |
Oct 02, 2020 | 9.550 | 9.600 | 9.330 | 9.430 | 131,400 | -0.19(-1.98%) |
Oct 01, 2020 | 9.810 | 9.810 | 9.410 | 9.620 | 71,199 | -0.10(-1.03%) |
Sep 30, 2020 | 9.670 | 9.910 | 9.610 | 9.720 | 62,475 | +0.04(+0.41%) |
Sep 29, 2020 | 9.580 | 9.735 | 9.340 | 9.680 | 78,026 | +0.04(+0.41%) |
Sep 28, 2020 | 9.420 | 9.750 | 9.380 | 9.640 | 116,544 | +0.30(+3.21%) |
Sep 25, 2020 | 9.180 | 9.480 | 9.150 | 9.340 | 219,500 | +0.16(+1.74%) |
Sep 24, 2020 | 9.420 | 9.425 | 9.140 | 9.180 | 183,750 | -0.18(-1.92%) |
Sep 23, 2020 | 9.700 | 9.760 | 9.300 | 9.360 | 194,330 | -0.31(-3.21%) |
Sep 22, 2020 | 9.560 | 9.730 | 9.450 | 9.670 | 73,341 | +0.16(+1.68%) |
Sep 21, 2020 | 9.900 | 10.30 | 9.320 | 9.510 | 97,603 | -0.50(-5.00%) |
Sep 18, 2020 | 9.790 | 10.04 | 9.580 | 10.01 | 311,700 | +0.33(+3.41%) |
Sep 17, 2020 | 9.820 | 9.820 | 9.530 | 9.680 | 201,850 | -0.14(-1.43%) |
Sep 16, 2020 | 9.740 | 9.930 | 9.720 | 9.820 | 69,164 | +0.09(+0.92%) |
Sep 15, 2020 | 9.790 | 9.960 | 9.700 | 9.730 | 135,787 | +0.01(+0.10%) |
Sep 14, 2020 | 9.720 | 9.840 | 9.560 | 9.720 | 173,023 | +0.04(+0.41%) |
Sep 11, 2020 | 9.680 | 9.700 | 9.500 | 9.680 | 146,200 | -0.01(-0.10%) |
Sep 10, 2020 | 9.600 | 9.830 | 9.600 | 9.690 | 48,933 | +0.05(+0.52%) |
Sep 09, 2020 | 9.620 | 9.770 | 9.400 | 9.640 | 123,595 | +0.02(+0.21%) |
Sep 08, 2020 | 10.11 | 10.11 | 9.610 | 9.620 | 66,759 | -0.58(-5.69%) |
Sep 04, 2020 | 10.26 | 10.49 | 10.09 | 10.20 | 48,200 | +0.01(+0.10%) |
Sep 03, 2020 | 10.44 | 10.44 | 10.15 | 10.19 | 70,920 | -0.20(-1.92%) |
Sep 02, 2020 | 10.39 | 10.46 | 10.26 | 10.39 | 201,234 | -0.02(-0.19%) |