Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.960 | 10.02 | 9.833 | 9.916 | 7,221,122 | -0.13(-1.31%) |
Nov 27, 2020 | 10.06 | 10.13 | 9.969 | 10.05 | 3,003,885 | -0.10(-0.95%) |
Nov 25, 2020 | 10.17 | 10.21 | 10.09 | 10.14 | 6,886,999 | -0.18(-1.78%) |
Nov 24, 2020 | 10.09 | 10.34 | 10.06 | 10.33 | 11,527,058 | +0.20(+1.99%) |
Nov 23, 2020 | 10.33 | 10.33 | 10.08 | 10.13 | 7,428,808 | -0.21(-2.05%) |
Nov 20, 2020 | 10.36 | 10.42 | 10.29 | 10.34 | 4,557,918 | +0.01(+0.08%) |
Nov 19, 2020 | 10.22 | 10.35 | 10.14 | 10.33 | 4,420,053 | +0.07(+0.68%) |
Nov 18, 2020 | 10.35 | 10.40 | 10.25 | 10.26 | 4,930,965 | -0.08(-0.75%) |
Nov 17, 2020 | 10.41 | 10.44 | 10.26 | 10.34 | 6,772,800 | -0.19(-1.81%) |
Nov 16, 2020 | 10.40 | 10.60 | 10.23 | 10.53 | 6,594,188 | +0.31(+3.05%) |
Nov 13, 2020 | 10.03 | 10.26 | 9.983 | 10.22 | 5,051,237 | +0.21(+2.08%) |
Nov 12, 2020 | 10.16 | 10.27 | 9.853 | 10.01 | 12,655,080 | -0.33(-3.19%) |
Nov 11, 2020 | 10.34 | 10.45 | 10.22 | 10.34 | 8,317,661 | +0.06(+0.59%) |
Nov 10, 2020 | 10.23 | 10.29 | 10.10 | 10.28 | 11,015,988 | -0.16(-1.50%) |
Nov 09, 2020 | 10.56 | 10.75 | 10.34 | 10.43 | 11,131,615 | +0.45(+4.51%) |
Nov 06, 2020 | 10.16 | 10.34 | 9.866 | 9.983 | 7,797,205 | +0.01(+0.09%) |
Nov 05, 2020 | 9.706 | 10.07 | 9.654 | 9.974 | 5,930,136 | +0.36(+3.79%) |
Nov 04, 2020 | 9.628 | 9.706 | 9.472 | 9.610 | 6,105,742 | -0.04(-0.45%) |
Nov 03, 2020 | 9.515 | 9.697 | 9.463 | 9.654 | 3,833,558 | +0.25(+2.67%) |
Nov 02, 2020 | 9.186 | 9.437 | 9.177 | 9.402 | 6,958,105 | +0.36(+4.03%) |
Oct 30, 2020 | 9.082 | 9.138 | 8.934 | 9.038 | 8,657,022 | -0.06(-0.67%) |
Oct 29, 2020 | 8.978 | 9.147 | 8.943 | 9.099 | 5,926,091 | +0.16(+1.74%) |
Oct 28, 2020 | 8.960 | 9.073 | 8.891 | 8.943 | 7,896,122 | -0.22(-2.37%) |
Oct 27, 2020 | 9.220 | 9.238 | 9.077 | 9.160 | 6,185,903 | -0.05(-0.56%) |
Oct 26, 2020 | 9.376 | 9.385 | 9.134 | 9.212 | 4,822,082 | -0.29(-3.10%) |
Oct 23, 2020 | 9.584 | 9.584 | 9.433 | 9.506 | 3,491,080 | -0.06(-0.63%) |
Oct 22, 2020 | 9.524 | 9.576 | 9.411 | 9.567 | 4,177,928 | -0.03(-0.36%) |
Oct 21, 2020 | 9.697 | 9.766 | 9.593 | 9.602 | 4,734,343 | -0.10(-0.98%) |
Oct 20, 2020 | 9.775 | 9.853 | 9.688 | 9.697 | 6,028,156 | -0.08(-0.80%) |
Oct 19, 2020 | 9.983 | 10.02 | 9.766 | 9.775 | 4,404,117 | -0.19(-1.91%) |
Oct 16, 2020 | 9.983 | 10.04 | 9.935 | 9.966 | 4,919,455 | +0.03(+0.26%) |
Oct 15, 2020 | 9.749 | 9.944 | 9.740 | 9.940 | 3,777,588 | +0.06(+0.61%) |
Oct 14, 2020 | 9.922 | 9.961 | 9.840 | 9.879 | 3,594,603 | -0.01(-0.09%) |
Oct 13, 2020 | 9.888 | 9.940 | 9.775 | 9.888 | 4,126,857 | -0.02(-0.17%) |
Oct 12, 2020 | 9.940 | 9.966 | 9.844 | 9.905 | 6,997,894 | +0.01(+0.09%) |
Oct 09, 2020 | 9.957 | 10.02 | 9.844 | 9.896 | 3,759,261 | +0.07(+0.71%) |
Oct 08, 2020 | 9.714 | 9.836 | 9.688 | 9.827 | 6,565,260 | +0.10(+0.98%) |
Oct 07, 2020 | 9.619 | 9.862 | 9.593 | 9.732 | 8,327,947 | +0.19(+2.00%) |
Oct 06, 2020 | 9.636 | 9.766 | 9.524 | 9.541 | 9,421,479 | -0.10(-1.08%) |
Oct 05, 2020 | 9.654 | 9.758 | 9.589 | 9.645 | 9,559,865 | +0.10(+1.09%) |
Oct 02, 2020 | 9.437 | 9.688 | 9.407 | 9.541 | 9,173,074 | +0.00(+0.00%) |
Oct 01, 2020 | 9.723 | 9.723 | 9.476 | 9.541 | 8,444,135 | -0.03(-0.36%) |
Sep 30, 2020 | 9.506 | 9.628 | 9.463 | 9.576 | 8,282,994 | +0.17(+1.84%) |
Sep 29, 2020 | 9.376 | 9.515 | 9.337 | 9.402 | 5,893,615 | -0.05(-0.55%) |
Sep 28, 2020 | 9.498 | 9.515 | 9.428 | 9.454 | 7,403,092 | +0.08(+0.83%) |
Sep 25, 2020 | 9.090 | 9.411 | 9.056 | 9.376 | 7,960,952 | +0.21(+2.27%) |
Sep 24, 2020 | 9.142 | 9.298 | 9.043 | 9.168 | 5,398,777 | +0.00(+0.00%) |
Sep 23, 2020 | 9.524 | 9.524 | 9.155 | 9.168 | 7,471,929 | -0.40(-4.17%) |
Sep 22, 2020 | 9.506 | 9.649 | 9.489 | 9.567 | 5,042,904 | +0.03(+0.27%) |
Sep 21, 2020 | 9.541 | 9.654 | 9.420 | 9.541 | 10,222,605 | -0.21(-2.13%) |
Sep 18, 2020 | 9.818 | 9.862 | 9.714 | 9.749 | 17,203,494 | -0.06(-0.62%) |
Sep 17, 2020 | 9.602 | 9.836 | 9.472 | 9.810 | 13,736,657 | +0.11(+1.16%) |
Sep 16, 2020 | 9.766 | 9.823 | 9.680 | 9.697 | 9,976,206 | -0.02(-0.18%) |
Sep 15, 2020 | 9.732 | 9.836 | 9.688 | 9.714 | 6,490,977 | +0.05(+0.54%) |
Sep 14, 2020 | 9.628 | 9.762 | 9.576 | 9.662 | 13,003,723 | +0.08(+0.81%) |
Sep 11, 2020 | 9.671 | 9.682 | 9.506 | 9.584 | 6,809,875 | -0.04(-0.45%) |
Sep 10, 2020 | 9.602 | 9.836 | 9.584 | 9.628 | 13,475,392 | +0.09(+0.91%) |
Sep 09, 2020 | 9.428 | 9.615 | 9.402 | 9.541 | 8,108,884 | +0.21(+2.23%) |
Sep 08, 2020 | 9.437 | 9.506 | 9.298 | 9.333 | 10,441,517 | -0.22(-2.27%) |
Sep 04, 2020 | 9.662 | 9.706 | 9.415 | 9.550 | 10,035,545 | -0.05(-0.54%) |
Sep 03, 2020 | 9.766 | 9.797 | 9.493 | 9.602 | 9,548,719 | -0.30(-3.06%) |
Sep 02, 2020 | 9.602 | 9.905 | 9.550 | 9.905 | 14,525,056 | +0.26(+2.74%) |