Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.08 | 11.08 | 10.76 | 10.78 | 192,477 | -0.27(-2.47%) |
Nov 27, 2020 | 11.14 | 11.14 | 11.02 | 11.05 | 184,255 | -0.04(-0.37%) |
Nov 25, 2020 | 11.14 | 11.14 | 11.00 | 11.09 | 158,225 | -0.05(-0.46%) |
Nov 24, 2020 | 10.98 | 11.18 | 10.96 | 11.14 | 418,658 | +0.30(+2.74%) |
Nov 23, 2020 | 10.70 | 10.89 | 10.69 | 10.85 | 232,812 | +0.26(+2.42%) |
Nov 20, 2020 | 10.62 | 10.65 | 10.55 | 10.59 | 129,920 | -0.05(-0.52%) |
Nov 19, 2020 | 10.57 | 10.64 | 10.49 | 10.64 | 283,684 | +0.08(+0.77%) |
Nov 18, 2020 | 10.67 | 10.83 | 10.56 | 10.56 | 368,042 | -0.05(-0.51%) |
Nov 17, 2020 | 10.50 | 10.64 | 10.43 | 10.62 | 203,367 | +0.04(+0.39%) |
Nov 16, 2020 | 10.48 | 10.63 | 10.44 | 10.58 | 338,732 | +0.31(+3.04%) |
Nov 13, 2020 | 10.11 | 10.32 | 10.11 | 10.26 | 168,365 | +0.25(+2.51%) |
Nov 12, 2020 | 10.09 | 10.14 | 9.925 | 10.01 | 261,722 | -0.18(-1.80%) |
Nov 11, 2020 | 10.33 | 10.33 | 10.16 | 10.20 | 224,683 | -0.10(-0.92%) |
Nov 10, 2020 | 10.03 | 10.34 | 10.01 | 10.29 | 847,116 | +0.33(+3.27%) |
Nov 09, 2020 | 9.871 | 10.10 | 9.769 | 9.966 | 325,058 | +0.56(+5.99%) |
Nov 06, 2020 | 9.579 | 9.579 | 9.389 | 9.402 | 275,306 | -0.14(-1.49%) |
Nov 05, 2020 | 9.382 | 9.586 | 9.371 | 9.545 | 173,101 | +0.26(+2.85%) |
Nov 04, 2020 | 9.409 | 9.409 | 9.117 | 9.280 | 303,722 | -0.13(-1.37%) |
Nov 03, 2020 | 9.335 | 9.443 | 9.314 | 9.409 | 135,657 | +0.18(+1.99%) |
Nov 02, 2020 | 9.124 | 9.265 | 9.097 | 9.226 | 169,958 | +0.22(+2.41%) |
Oct 30, 2020 | 9.022 | 9.070 | 8.903 | 9.009 | 457,813 | -0.02(-0.22%) |
Oct 29, 2020 | 8.927 | 9.049 | 8.805 | 9.029 | 104,500 | +0.10(+1.14%) |
Oct 28, 2020 | 9.090 | 9.131 | 8.927 | 8.927 | 271,356 | -0.29(-3.17%) |
Oct 27, 2020 | 9.362 | 9.416 | 9.219 | 9.219 | 179,457 | -0.12(-1.24%) |
Oct 26, 2020 | 9.464 | 9.464 | 9.233 | 9.335 | 222,385 | -0.21(-2.17%) |
Oct 23, 2020 | 9.484 | 9.572 | 9.463 | 9.542 | 121,082 | +0.10(+1.04%) |
Oct 22, 2020 | 9.321 | 9.457 | 9.314 | 9.443 | 100,128 | +0.13(+1.38%) |
Oct 21, 2020 | 9.362 | 9.382 | 9.307 | 9.314 | 87,569 | -0.05(-0.58%) |
Oct 20, 2020 | 9.375 | 9.477 | 9.362 | 9.369 | 400,364 | +0.03(+0.36%) |
Oct 19, 2020 | 9.531 | 9.531 | 9.321 | 9.335 | 150,937 | -0.13(-1.40%) |
Oct 16, 2020 | 9.528 | 9.528 | 9.406 | 9.467 | 193,813 | -0.03(-0.35%) |
Oct 15, 2020 | 9.406 | 9.507 | 9.359 | 9.501 | 94,278 | +0.04(+0.43%) |
Oct 14, 2020 | 9.480 | 9.570 | 9.460 | 9.460 | 108,073 | +0.01(+0.14%) |
Oct 13, 2020 | 9.501 | 9.514 | 9.427 | 9.447 | 102,354 | -0.08(-0.85%) |
Oct 12, 2020 | 9.541 | 9.548 | 9.474 | 9.528 | 95,513 | +0.01(+0.07%) |
Oct 09, 2020 | 9.622 | 9.635 | 9.507 | 9.521 | 150,150 | -0.07(-0.70%) |
Oct 08, 2020 | 9.487 | 9.614 | 9.487 | 9.588 | 127,810 | +0.17(+1.82%) |
Oct 07, 2020 | 9.420 | 9.467 | 9.352 | 9.416 | 113,381 | +0.08(+0.90%) |
Oct 06, 2020 | 9.460 | 9.541 | 9.312 | 9.332 | 343,108 | -0.08(-0.86%) |
Oct 05, 2020 | 9.359 | 9.427 | 9.339 | 9.413 | 142,118 | +0.11(+1.16%) |
Oct 02, 2020 | 8.969 | 9.326 | 8.969 | 9.305 | 165,892 | +0.21(+2.29%) |
Oct 01, 2020 | 9.056 | 9.097 | 8.976 | 9.097 | 161,879 | +0.06(+0.67%) |
Sep 30, 2020 | 9.070 | 9.157 | 8.996 | 9.036 | 183,411 | +0.01(+0.15%) |
Sep 29, 2020 | 9.164 | 9.164 | 8.955 | 9.023 | 115,210 | -0.14(-1.54%) |
Sep 28, 2020 | 8.996 | 9.231 | 8.984 | 9.164 | 172,301 | +0.29(+3.26%) |
Sep 25, 2020 | 8.706 | 8.895 | 8.686 | 8.874 | 118,516 | +0.16(+1.85%) |
Sep 24, 2020 | 8.706 | 8.841 | 8.592 | 8.713 | 155,547 | -0.01(-0.08%) |
Sep 23, 2020 | 8.996 | 9.050 | 8.720 | 8.720 | 195,520 | -0.24(-2.73%) |
Sep 22, 2020 | 9.029 | 9.103 | 8.938 | 8.964 | 183,339 | -0.06(-0.65%) |
Sep 21, 2020 | 9.157 | 9.157 | 8.942 | 9.023 | 371,219 | -0.25(-2.66%) |
Sep 18, 2020 | 9.356 | 9.356 | 9.236 | 9.269 | 139,563 | -0.05(-0.57%) |
Sep 17, 2020 | 9.222 | 9.349 | 9.209 | 9.322 | 120,755 | +0.00(+0.00%) |
Sep 16, 2020 | 9.236 | 9.419 | 9.209 | 9.322 | 218,833 | +0.13(+1.38%) |
Sep 15, 2020 | 9.296 | 9.329 | 9.192 | 9.196 | 255,844 | -0.07(-0.72%) |
Sep 14, 2020 | 9.095 | 9.316 | 9.095 | 9.262 | 124,521 | +0.18(+1.99%) |
Sep 11, 2020 | 9.095 | 9.109 | 9.002 | 9.082 | 163,822 | +0.03(+0.37%) |
Sep 10, 2020 | 9.229 | 9.229 | 9.049 | 9.049 | 243,638 | -0.13(-1.38%) |
Sep 09, 2020 | 9.149 | 9.216 | 9.115 | 9.176 | 177,358 | +0.05(+0.59%) |
Sep 08, 2020 | 9.176 | 9.236 | 9.049 | 9.122 | 152,103 | -0.08(-0.87%) |
Sep 04, 2020 | 9.202 | 9.282 | 9.023 | 9.202 | 377,211 | +0.07(+0.80%) |
Sep 03, 2020 | 9.249 | 9.379 | 9.089 | 9.129 | 199,375 | -0.13(-1.37%) |
Sep 02, 2020 | 9.236 | 9.269 | 9.135 | 9.256 | 133,618 | +0.02(+0.22%) |