Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.57 | 11.57 | 11.23 | 11.25 | 184,366 | -0.29(-2.47%) |
Nov 27, 2020 | 11.63 | 11.63 | 11.50 | 11.54 | 176,492 | -0.04(-0.37%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.48 | 11.58 | 151,559 | -0.05(-0.46%) |
Nov 24, 2020 | 11.46 | 11.67 | 11.44 | 11.63 | 401,018 | +0.31(+2.74%) |
Nov 23, 2020 | 11.17 | 11.37 | 11.16 | 11.32 | 223,003 | +0.27(+2.42%) |
Nov 20, 2020 | 11.08 | 11.12 | 11.01 | 11.06 | 124,445 | -0.06(-0.52%) |
Nov 19, 2020 | 11.04 | 11.11 | 10.95 | 11.11 | 271,730 | +0.08(+0.77%) |
Nov 18, 2020 | 11.13 | 11.31 | 11.03 | 11.03 | 352,533 | -0.06(-0.51%) |
Nov 17, 2020 | 10.96 | 11.11 | 10.89 | 11.08 | 194,798 | +0.04(+0.39%) |
Nov 16, 2020 | 10.94 | 11.10 | 10.90 | 11.04 | 324,458 | +0.33(+3.04%) |
Nov 13, 2020 | 10.55 | 10.77 | 10.55 | 10.72 | 161,271 | +0.26(+2.51%) |
Nov 12, 2020 | 10.54 | 10.59 | 10.36 | 10.45 | 250,694 | -0.19(-1.80%) |
Nov 11, 2020 | 10.79 | 10.79 | 10.60 | 10.65 | 215,216 | -0.10(-0.92%) |
Nov 10, 2020 | 10.48 | 10.79 | 10.45 | 10.74 | 811,420 | +0.34(+3.27%) |
Nov 09, 2020 | 10.31 | 10.55 | 10.20 | 10.40 | 311,360 | +0.59(+5.99%) |
Nov 06, 2020 | 10.00 | 10.00 | 9.802 | 9.816 | 263,706 | -0.15(-1.49%) |
Nov 05, 2020 | 9.795 | 10.01 | 9.783 | 9.965 | 165,807 | +0.28(+2.85%) |
Nov 04, 2020 | 9.823 | 9.823 | 9.518 | 9.689 | 290,924 | -0.13(-1.37%) |
Nov 03, 2020 | 9.745 | 9.859 | 9.724 | 9.823 | 129,941 | +0.19(+1.99%) |
Nov 02, 2020 | 9.526 | 9.673 | 9.497 | 9.632 | 162,796 | +0.23(+2.41%) |
Oct 30, 2020 | 9.419 | 9.469 | 9.295 | 9.405 | 438,522 | -0.02(-0.22%) |
Oct 29, 2020 | 9.320 | 9.448 | 9.192 | 9.426 | 100,096 | +0.11(+1.14%) |
Oct 28, 2020 | 9.490 | 9.533 | 9.320 | 9.320 | 259,921 | -0.30(-3.17%) |
Oct 27, 2020 | 9.774 | 9.830 | 9.625 | 9.625 | 171,895 | -0.12(-1.24%) |
Oct 26, 2020 | 9.880 | 9.880 | 9.639 | 9.745 | 213,014 | -0.22(-2.17%) |
Oct 23, 2020 | 9.901 | 9.993 | 9.880 | 9.961 | 115,979 | +0.10(+1.04%) |
Oct 22, 2020 | 9.731 | 9.873 | 9.724 | 9.859 | 95,909 | +0.13(+1.38%) |
Oct 21, 2020 | 9.774 | 9.795 | 9.717 | 9.724 | 83,879 | -0.06(-0.58%) |
Oct 20, 2020 | 9.788 | 9.894 | 9.774 | 9.781 | 383,494 | +0.04(+0.36%) |
Oct 19, 2020 | 9.951 | 9.951 | 9.731 | 9.745 | 144,576 | -0.14(-1.40%) |
Oct 16, 2020 | 9.947 | 9.947 | 9.820 | 9.883 | 185,650 | -0.04(-0.35%) |
Oct 15, 2020 | 9.820 | 9.925 | 9.771 | 9.918 | 90,307 | +0.04(+0.43%) |
Oct 14, 2020 | 9.897 | 9.991 | 9.876 | 9.876 | 103,521 | +0.01(+0.14%) |
Oct 13, 2020 | 9.918 | 9.932 | 9.841 | 9.862 | 98,043 | -0.08(-0.85%) |
Oct 12, 2020 | 9.961 | 9.968 | 9.890 | 9.947 | 91,490 | +0.01(+0.07%) |
Oct 09, 2020 | 10.04 | 10.06 | 9.925 | 9.940 | 143,825 | -0.07(-0.70%) |
Oct 08, 2020 | 9.904 | 10.04 | 9.904 | 10.01 | 122,426 | +0.18(+1.82%) |
Oct 07, 2020 | 9.834 | 9.883 | 9.764 | 9.831 | 108,606 | +0.09(+0.90%) |
Oct 06, 2020 | 9.876 | 9.961 | 9.722 | 9.743 | 328,656 | -0.08(-0.86%) |
Oct 05, 2020 | 9.771 | 9.841 | 9.750 | 9.827 | 136,132 | +0.11(+1.16%) |
Oct 02, 2020 | 9.363 | 9.736 | 9.363 | 9.715 | 158,905 | +0.22(+2.29%) |
Oct 01, 2020 | 9.454 | 9.497 | 9.370 | 9.497 | 155,061 | +0.06(+0.67%) |
Sep 30, 2020 | 9.469 | 9.560 | 9.391 | 9.433 | 175,686 | +0.01(+0.15%) |
Sep 29, 2020 | 9.567 | 9.567 | 9.349 | 9.419 | 110,357 | -0.15(-1.54%) |
Sep 28, 2020 | 9.391 | 9.637 | 9.379 | 9.567 | 165,043 | +0.30(+3.26%) |
Sep 25, 2020 | 9.089 | 9.286 | 9.068 | 9.265 | 113,523 | +0.17(+1.85%) |
Sep 24, 2020 | 9.089 | 9.230 | 8.969 | 9.096 | 148,995 | -0.01(-0.08%) |
Sep 23, 2020 | 9.391 | 9.447 | 9.103 | 9.103 | 187,284 | -0.26(-2.73%) |
Sep 22, 2020 | 9.426 | 9.504 | 9.331 | 9.359 | 175,616 | -0.06(-0.65%) |
Sep 21, 2020 | 9.560 | 9.560 | 9.335 | 9.419 | 355,583 | -0.26(-2.66%) |
Sep 18, 2020 | 9.767 | 9.767 | 9.642 | 9.676 | 133,686 | -0.06(-0.57%) |
Sep 17, 2020 | 9.628 | 9.760 | 9.614 | 9.732 | 115,670 | +0.00(+0.00%) |
Sep 16, 2020 | 9.642 | 9.833 | 9.614 | 9.732 | 209,618 | +0.13(+1.38%) |
Sep 15, 2020 | 9.704 | 9.739 | 9.596 | 9.600 | 245,071 | -0.07(-0.72%) |
Sep 14, 2020 | 9.495 | 9.725 | 9.495 | 9.669 | 119,278 | +0.19(+1.99%) |
Sep 11, 2020 | 9.495 | 9.509 | 9.398 | 9.481 | 156,924 | +0.03(+0.37%) |
Sep 10, 2020 | 9.635 | 9.635 | 9.446 | 9.446 | 233,379 | -0.13(-1.38%) |
Sep 09, 2020 | 9.551 | 9.621 | 9.516 | 9.579 | 169,889 | +0.06(+0.59%) |
Sep 08, 2020 | 9.579 | 9.642 | 9.446 | 9.523 | 145,698 | -0.08(-0.87%) |
Sep 04, 2020 | 9.607 | 9.690 | 9.420 | 9.607 | 361,327 | +0.08(+0.80%) |
Sep 03, 2020 | 9.656 | 9.792 | 9.488 | 9.530 | 190,979 | -0.13(-1.37%) |
Sep 02, 2020 | 9.642 | 9.676 | 9.537 | 9.663 | 127,992 | +0.02(+0.22%) |