Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.33 | 10.33 | 10.06 | 10.11 | 15,806,988 | -0.19(-1.86%) |
Nov 27, 2020 | 10.33 | 10.35 | 10.23 | 10.31 | 7,935,198 | +0.03(+0.26%) |
Nov 25, 2020 | 10.38 | 10.38 | 10.16 | 10.28 | 11,003,580 | -0.03(-0.32%) |
Nov 24, 2020 | 10.33 | 10.41 | 10.22 | 10.31 | 15,597,342 | +0.16(+1.62%) |
Nov 23, 2020 | 10.10 | 10.18 | 10.02 | 10.15 | 12,536,786 | +0.16(+1.58%) |
Nov 20, 2020 | 9.919 | 10.05 | 9.899 | 9.991 | 6,704,662 | +0.08(+0.80%) |
Nov 19, 2020 | 10.04 | 10.04 | 9.820 | 9.912 | 8,253,490 | -0.11(-1.05%) |
Nov 18, 2020 | 10.02 | 10.26 | 9.998 | 10.02 | 11,576,253 | +0.02(+0.20%) |
Nov 17, 2020 | 9.860 | 10.02 | 9.840 | 9.998 | 8,237,320 | +0.11(+1.06%) |
Nov 16, 2020 | 9.893 | 9.926 | 9.827 | 9.893 | 10,902,605 | +0.12(+1.28%) |
Nov 13, 2020 | 9.722 | 9.788 | 9.630 | 9.768 | 9,336,777 | +0.22(+2.34%) |
Nov 12, 2020 | 9.525 | 9.637 | 9.485 | 9.545 | 9,038,880 | +0.01(+0.07%) |
Nov 11, 2020 | 9.768 | 9.788 | 9.466 | 9.538 | 12,377,354 | -0.22(-2.29%) |
Nov 10, 2020 | 9.400 | 9.788 | 9.302 | 9.761 | 27,336,692 | +0.47(+5.02%) |
Nov 09, 2020 | 9.459 | 9.538 | 9.288 | 9.295 | 20,341,608 | +0.03(+0.28%) |
Nov 06, 2020 | 9.347 | 9.374 | 9.219 | 9.269 | 9,728,625 | -0.09(-0.91%) |
Nov 05, 2020 | 9.308 | 9.380 | 9.256 | 9.354 | 7,745,413 | +0.12(+1.28%) |
Nov 04, 2020 | 9.216 | 9.387 | 9.144 | 9.236 | 19,665,808 | +0.08(+0.86%) |
Nov 03, 2020 | 9.236 | 9.295 | 9.150 | 9.157 | 9,993,104 | -0.03(-0.36%) |
Nov 02, 2020 | 9.196 | 9.302 | 9.164 | 9.190 | 13,693,551 | +0.01(+0.14%) |
Oct 30, 2020 | 9.203 | 9.259 | 9.111 | 9.177 | 11,852,585 | -0.09(-0.92%) |
Oct 29, 2020 | 9.164 | 9.321 | 9.012 | 9.262 | 12,569,582 | +0.12(+1.37%) |
Oct 28, 2020 | 9.209 | 9.294 | 9.118 | 9.137 | 12,835,683 | -0.14(-1.54%) |
Oct 27, 2020 | 9.268 | 9.404 | 9.157 | 9.281 | 11,311,740 | +0.10(+1.14%) |
Oct 26, 2020 | 9.183 | 9.215 | 9.059 | 9.176 | 9,404,815 | -0.07(-0.70%) |
Oct 23, 2020 | 9.163 | 9.307 | 9.139 | 9.241 | 6,629,992 | +0.14(+1.50%) |
Oct 22, 2020 | 9.053 | 9.118 | 9.033 | 9.105 | 8,493,234 | +0.07(+0.79%) |
Oct 21, 2020 | 9.137 | 9.150 | 9.033 | 9.033 | 12,429,852 | -0.10(-1.14%) |
Oct 20, 2020 | 9.235 | 9.241 | 9.137 | 9.137 | 6,859,419 | +0.00(+0.00%) |
Oct 19, 2020 | 9.248 | 9.268 | 9.124 | 9.137 | 9,178,921 | -0.05(-0.57%) |
Oct 16, 2020 | 9.202 | 9.261 | 9.163 | 9.189 | 6,094,575 | -0.05(-0.49%) |
Oct 15, 2020 | 9.183 | 9.248 | 9.137 | 9.235 | 5,487,686 | +0.04(+0.42%) |
Oct 14, 2020 | 9.163 | 9.300 | 9.144 | 9.196 | 7,110,613 | +0.06(+0.64%) |
Oct 13, 2020 | 9.209 | 9.222 | 9.098 | 9.137 | 6,455,216 | -0.09(-0.99%) |
Oct 12, 2020 | 9.183 | 9.248 | 9.124 | 9.228 | 8,331,251 | +0.07(+0.71%) |
Oct 09, 2020 | 9.294 | 9.333 | 9.144 | 9.163 | 5,994,770 | -0.10(-1.05%) |
Oct 08, 2020 | 9.163 | 9.307 | 9.144 | 9.261 | 17,518,338 | +0.15(+1.64%) |
Oct 07, 2020 | 9.157 | 9.163 | 9.020 | 9.111 | 9,378,243 | +0.03(+0.36%) |
Oct 06, 2020 | 9.131 | 9.228 | 9.059 | 9.079 | 9,643,557 | -0.03(-0.36%) |
Oct 05, 2020 | 9.124 | 9.183 | 9.085 | 9.111 | 7,197,582 | +0.03(+0.36%) |
Oct 02, 2020 | 8.929 | 9.124 | 8.909 | 9.079 | 10,587,198 | +0.03(+0.29%) |
Oct 01, 2020 | 9.085 | 9.085 | 8.935 | 9.053 | 9,914,485 | -0.01(-0.07%) |
Sep 30, 2020 | 9.098 | 9.157 | 9.040 | 9.059 | 11,493,483 | -0.01(-0.07%) |
Sep 29, 2020 | 9.235 | 9.241 | 9.027 | 9.066 | 9,876,335 | -0.15(-1.63%) |
Sep 28, 2020 | 9.131 | 9.299 | 9.125 | 9.215 | 10,281,473 | +0.17(+1.93%) |
Sep 25, 2020 | 8.976 | 9.073 | 8.918 | 9.041 | 10,662,736 | +0.09(+1.01%) |
Sep 24, 2020 | 9.002 | 9.138 | 8.738 | 8.951 | 17,783,622 | -0.08(-0.86%) |
Sep 23, 2020 | 9.222 | 9.306 | 9.022 | 9.028 | 10,385,352 | -0.19(-2.03%) |
Sep 22, 2020 | 9.241 | 9.299 | 9.190 | 9.215 | 8,463,470 | -0.01(-0.14%) |
Sep 21, 2020 | 9.267 | 9.370 | 9.164 | 9.228 | 11,320,303 | -0.14(-1.52%) |
Sep 18, 2020 | 9.409 | 9.490 | 9.345 | 9.370 | 14,313,297 | -0.06(-0.62%) |
Sep 17, 2020 | 9.364 | 9.487 | 9.325 | 9.429 | 7,556,796 | -0.01(-0.07%) |
Sep 16, 2020 | 9.396 | 9.512 | 9.358 | 9.435 | 7,336,868 | +0.07(+0.76%) |
Sep 15, 2020 | 9.435 | 9.461 | 9.319 | 9.364 | 9,101,345 | -0.05(-0.48%) |
Sep 14, 2020 | 9.196 | 9.454 | 9.157 | 9.409 | 11,689,105 | +0.30(+3.26%) |
Sep 11, 2020 | 9.183 | 9.196 | 8.976 | 9.112 | 10,793,738 | -0.06(-0.70%) |
Sep 10, 2020 | 9.215 | 9.261 | 9.138 | 9.177 | 10,715,115 | +0.01(+0.07%) |
Sep 09, 2020 | 9.183 | 9.274 | 9.112 | 9.170 | 8,512,742 | +0.03(+0.28%) |
Sep 08, 2020 | 8.951 | 9.312 | 8.880 | 9.144 | 25,265,382 | +0.21(+2.31%) |
Sep 04, 2020 | 8.964 | 9.067 | 8.783 | 8.938 | 10,713,836 | +0.01(+0.14%) |
Sep 03, 2020 | 9.073 | 9.099 | 8.873 | 8.925 | 13,398,555 | -0.11(-1.22%) |
Sep 02, 2020 | 9.067 | 9.093 | 8.964 | 9.035 | 18,434,916 | -0.06(-0.64%) |