Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.836 | 9.892 | 9.711 | 9.793 | 7,311,885 | -0.13(-1.31%) |
Nov 27, 2020 | 9.940 | 10.01 | 9.845 | 9.923 | 3,041,642 | -0.10(-0.95%) |
Nov 25, 2020 | 10.04 | 10.09 | 9.966 | 10.02 | 6,973,563 | -0.18(-1.78%) |
Nov 24, 2020 | 9.966 | 10.22 | 9.931 | 10.20 | 11,671,943 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.957 | 10.00 | 7,522,182 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.16 | 10.21 | 4,615,207 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.01 | 10.20 | 4,475,610 | +0.07(+0.68%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.12 | 10.13 | 4,992,943 | -0.08(-0.76%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.13 | 10.21 | 6,857,929 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,677,071 | +0.31(+3.05%) |
Nov 13, 2020 | 9.902 | 10.13 | 9.859 | 10.09 | 5,114,727 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.731 | 9.885 | 12,814,143 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,422,207 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.16 | 9.979 | 10.15 | 11,154,449 | -0.15(-1.49%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.30 | 11,271,530 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.744 | 9.859 | 7,895,209 | +0.01(+0.09%) |
Nov 05, 2020 | 9.585 | 9.945 | 9.534 | 9.851 | 6,004,673 | +0.36(+3.79%) |
Nov 04, 2020 | 9.508 | 9.585 | 9.354 | 9.491 | 6,182,486 | -0.04(-0.45%) |
Nov 03, 2020 | 9.397 | 9.577 | 9.346 | 9.534 | 3,881,742 | +0.25(+2.67%) |
Nov 02, 2020 | 9.072 | 9.320 | 9.063 | 9.286 | 7,045,562 | +0.36(+4.03%) |
Oct 30, 2020 | 8.969 | 9.025 | 8.824 | 8.926 | 8,765,833 | -0.06(-0.67%) |
Oct 29, 2020 | 8.866 | 9.033 | 8.832 | 8.986 | 6,000,577 | +0.15(+1.74%) |
Oct 28, 2020 | 8.849 | 8.960 | 8.781 | 8.832 | 7,995,370 | -0.21(-2.37%) |
Oct 27, 2020 | 9.106 | 9.123 | 8.965 | 9.046 | 6,263,655 | -0.05(-0.56%) |
Oct 26, 2020 | 9.260 | 9.269 | 9.020 | 9.097 | 4,882,692 | -0.29(-3.10%) |
Oct 23, 2020 | 9.465 | 9.465 | 9.316 | 9.388 | 3,534,960 | -0.06(-0.63%) |
Oct 22, 2020 | 9.405 | 9.457 | 9.294 | 9.448 | 4,230,441 | -0.03(-0.36%) |
Oct 21, 2020 | 9.577 | 9.645 | 9.474 | 9.483 | 4,793,850 | -0.09(-0.98%) |
Oct 20, 2020 | 9.654 | 9.731 | 9.568 | 9.577 | 6,103,925 | -0.08(-0.80%) |
Oct 19, 2020 | 9.859 | 9.893 | 9.645 | 9.654 | 4,459,473 | -0.19(-1.91%) |
Oct 16, 2020 | 9.859 | 9.919 | 9.812 | 9.842 | 4,981,288 | +0.03(+0.26%) |
Oct 15, 2020 | 9.628 | 9.821 | 9.619 | 9.816 | 3,825,069 | +0.06(+0.61%) |
Oct 14, 2020 | 9.799 | 9.838 | 9.718 | 9.756 | 3,639,785 | -0.01(-0.09%) |
Oct 13, 2020 | 9.765 | 9.816 | 9.654 | 9.765 | 4,178,728 | -0.02(-0.17%) |
Oct 12, 2020 | 9.816 | 9.842 | 9.722 | 9.782 | 7,085,852 | +0.01(+0.09%) |
Oct 09, 2020 | 9.833 | 9.893 | 9.722 | 9.774 | 3,806,512 | +0.07(+0.71%) |
Oct 08, 2020 | 9.594 | 9.714 | 9.568 | 9.705 | 6,647,780 | +0.09(+0.98%) |
Oct 07, 2020 | 9.500 | 9.739 | 9.474 | 9.611 | 8,432,623 | +0.19(+2.00%) |
Oct 06, 2020 | 9.517 | 9.645 | 9.405 | 9.423 | 9,539,899 | -0.10(-1.08%) |
Oct 05, 2020 | 9.534 | 9.637 | 9.470 | 9.525 | 9,680,025 | +0.10(+1.09%) |
Oct 02, 2020 | 9.320 | 9.568 | 9.290 | 9.423 | 9,288,371 | +0.00(+0.00%) |
Oct 01, 2020 | 9.602 | 9.602 | 9.358 | 9.423 | 8,550,271 | -0.03(-0.36%) |
Sep 30, 2020 | 9.388 | 9.508 | 9.346 | 9.457 | 8,387,104 | +0.17(+1.84%) |
Sep 29, 2020 | 9.260 | 9.397 | 9.221 | 9.286 | 5,967,693 | -0.05(-0.55%) |
Sep 28, 2020 | 9.380 | 9.397 | 9.311 | 9.337 | 7,496,143 | +0.08(+0.83%) |
Sep 25, 2020 | 8.978 | 9.294 | 8.943 | 9.260 | 8,061,014 | +0.21(+2.27%) |
Sep 24, 2020 | 9.029 | 9.183 | 8.931 | 9.055 | 5,466,635 | +0.00(+0.00%) |
Sep 23, 2020 | 9.405 | 9.405 | 9.042 | 9.055 | 7,565,845 | -0.39(-4.17%) |
Sep 22, 2020 | 9.388 | 9.530 | 9.371 | 9.448 | 5,106,289 | +0.03(+0.27%) |
Sep 21, 2020 | 9.423 | 9.534 | 9.303 | 9.423 | 10,351,095 | -0.21(-2.13%) |
Sep 18, 2020 | 9.696 | 9.739 | 9.594 | 9.628 | 17,419,728 | -0.06(-0.62%) |
Sep 17, 2020 | 9.483 | 9.714 | 9.354 | 9.688 | 13,909,315 | +0.11(+1.16%) |
Sep 16, 2020 | 9.645 | 9.701 | 9.560 | 9.577 | 10,101,598 | -0.02(-0.18%) |
Sep 15, 2020 | 9.611 | 9.714 | 9.568 | 9.594 | 6,572,564 | +0.05(+0.54%) |
Sep 14, 2020 | 9.508 | 9.641 | 9.457 | 9.542 | 13,167,168 | +0.08(+0.81%) |
Sep 11, 2020 | 9.551 | 9.562 | 9.388 | 9.465 | 6,895,469 | -0.04(-0.45%) |
Sep 10, 2020 | 9.483 | 9.714 | 9.465 | 9.508 | 13,644,766 | +0.09(+0.91%) |
Sep 09, 2020 | 9.311 | 9.495 | 9.286 | 9.423 | 8,210,806 | +0.21(+2.23%) |
Sep 08, 2020 | 9.320 | 9.388 | 9.183 | 9.217 | 10,572,758 | -0.21(-2.27%) |
Sep 04, 2020 | 9.542 | 9.585 | 9.299 | 9.431 | 10,161,683 | -0.05(-0.54%) |
Sep 03, 2020 | 9.645 | 9.675 | 9.376 | 9.483 | 9,668,739 | -0.30(-3.06%) |
Sep 02, 2020 | 9.483 | 9.782 | 9.431 | 9.782 | 14,707,624 | +0.26(+2.74%) |