Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.72 | 10.74 | 9.883 | 9.946 | 790,743 | -0.75(-6.98%) |
Nov 27, 2020 | 10.78 | 10.86 | 10.41 | 10.69 | 257,028 | +0.00(+0.00%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.33 | 10.69 | 173,403 | -0.43(-3.85%) |
Nov 24, 2020 | 10.54 | 11.27 | 10.42 | 11.12 | 372,656 | +0.77(+7.48%) |
Nov 23, 2020 | 10.24 | 10.46 | 10.22 | 10.35 | 294,449 | +0.13(+1.25%) |
Nov 20, 2020 | 10.30 | 10.44 | 10.14 | 10.22 | 188,348 | -0.16(-1.58%) |
Nov 19, 2020 | 10.37 | 10.48 | 10.20 | 10.38 | 220,162 | -0.06(-0.61%) |
Nov 18, 2020 | 10.57 | 10.84 | 10.42 | 10.45 | 242,590 | -0.12(-1.16%) |
Nov 17, 2020 | 10.37 | 10.80 | 10.29 | 10.57 | 327,236 | +0.12(+1.18%) |
Nov 16, 2020 | 10.44 | 10.67 | 10.06 | 10.45 | 435,457 | +0.45(+4.46%) |
Nov 13, 2020 | 10.15 | 10.15 | 9.783 | 10.00 | 346,807 | +0.20(+2.04%) |
Nov 12, 2020 | 9.919 | 10.09 | 9.746 | 9.801 | 390,184 | -0.12(-1.19%) |
Nov 11, 2020 | 10.47 | 10.52 | 9.764 | 9.919 | 275,216 | -0.57(-5.46%) |
Nov 10, 2020 | 10.67 | 10.91 | 10.45 | 10.49 | 248,237 | -0.04(-0.35%) |
Nov 09, 2020 | 10.21 | 11.03 | 10.02 | 10.53 | 449,168 | +0.90(+9.36%) |
Nov 06, 2020 | 9.555 | 9.924 | 9.373 | 9.628 | 244,831 | +0.25(+2.72%) |
Nov 05, 2020 | 9.892 | 10.41 | 9.191 | 9.373 | 349,892 | -0.21(-2.18%) |
Nov 04, 2020 | 9.810 | 9.956 | 9.501 | 9.582 | 108,124 | -0.44(-4.36%) |
Nov 03, 2020 | 9.901 | 10.08 | 9.692 | 10.02 | 139,230 | +0.33(+3.38%) |
Nov 02, 2020 | 9.519 | 9.751 | 9.328 | 9.692 | 172,735 | +0.32(+3.40%) |
Oct 30, 2020 | 9.473 | 9.491 | 9.228 | 9.373 | 135,931 | -0.13(-1.34%) |
Oct 29, 2020 | 9.228 | 9.542 | 9.200 | 9.501 | 99,844 | +0.19(+2.05%) |
Oct 28, 2020 | 9.255 | 9.410 | 9.191 | 9.309 | 123,201 | -0.15(-1.63%) |
Oct 27, 2020 | 9.755 | 9.819 | 9.400 | 9.464 | 202,852 | -0.25(-2.62%) |
Oct 26, 2020 | 10.02 | 10.15 | 9.646 | 9.719 | 173,482 | -0.45(-4.39%) |
Oct 23, 2020 | 9.992 | 10.23 | 9.946 | 10.16 | 152,744 | +0.25(+2.57%) |
Oct 22, 2020 | 9.956 | 10.01 | 9.801 | 9.910 | 163,348 | -0.03(-0.27%) |
Oct 21, 2020 | 10.21 | 10.36 | 9.910 | 9.937 | 179,053 | -0.23(-2.24%) |
Oct 20, 2020 | 10.16 | 10.39 | 10.08 | 10.16 | 107,548 | +0.08(+0.81%) |
Oct 19, 2020 | 10.26 | 10.36 | 10.06 | 10.08 | 149,245 | -0.13(-1.25%) |
Oct 16, 2020 | 10.39 | 10.49 | 10.18 | 10.21 | 155,491 | -0.23(-2.18%) |
Oct 15, 2020 | 10.06 | 10.45 | 10.01 | 10.44 | 114,967 | +0.25(+2.41%) |
Oct 14, 2020 | 9.974 | 10.33 | 9.892 | 10.19 | 171,881 | +0.19(+1.91%) |
Oct 13, 2020 | 10.07 | 10.09 | 9.928 | 10.00 | 178,347 | -0.17(-1.70%) |
Oct 12, 2020 | 10.05 | 10.25 | 9.985 | 10.17 | 120,307 | +0.09(+0.90%) |
Oct 09, 2020 | 10.22 | 10.42 | 9.956 | 10.08 | 114,064 | +0.01(+0.09%) |
Oct 08, 2020 | 10.49 | 10.49 | 9.983 | 10.07 | 95,709 | -0.05(-0.45%) |
Oct 07, 2020 | 10.24 | 10.56 | 10.07 | 10.12 | 128,430 | -0.02(-0.18%) |
Oct 06, 2020 | 10.02 | 10.57 | 9.974 | 10.14 | 263,830 | +0.02(+0.18%) |
Oct 05, 2020 | 9.983 | 10.25 | 9.828 | 10.12 | 154,476 | +0.23(+2.30%) |
Oct 02, 2020 | 9.491 | 9.946 | 9.391 | 9.892 | 176,700 | +0.18(+1.87%) |
Oct 01, 2020 | 9.601 | 9.737 | 9.528 | 9.710 | 123,432 | +0.12(+1.23%) |
Sep 30, 2020 | 9.491 | 9.837 | 9.491 | 9.592 | 243,565 | +0.14(+1.44%) |
Sep 29, 2020 | 9.546 | 9.664 | 9.300 | 9.455 | 391,083 | -0.07(-0.76%) |
Sep 28, 2020 | 9.619 | 9.741 | 9.519 | 9.528 | 150,227 | +0.01(+0.10%) |
Sep 25, 2020 | 9.437 | 9.646 | 9.437 | 9.519 | 97,910 | -0.02(-0.19%) |
Sep 24, 2020 | 9.637 | 9.673 | 9.328 | 9.537 | 194,513 | -0.04(-0.38%) |
Sep 23, 2020 | 10.06 | 10.16 | 9.537 | 9.573 | 251,356 | -0.51(-5.01%) |
Sep 22, 2020 | 10.27 | 10.54 | 9.993 | 10.08 | 139,583 | -0.10(-0.98%) |
Sep 21, 2020 | 10.54 | 10.59 | 10.04 | 10.18 | 175,886 | -0.68(-6.23%) |
Sep 18, 2020 | 10.76 | 10.93 | 10.53 | 10.85 | 441,207 | +0.22(+2.04%) |
Sep 17, 2020 | 9.826 | 10.69 | 9.826 | 10.64 | 287,237 | +0.70(+7.08%) |
Sep 16, 2020 | 9.880 | 10.17 | 9.880 | 9.934 | 182,931 | +0.07(+0.73%) |
Sep 15, 2020 | 9.961 | 10.05 | 9.772 | 9.862 | 248,952 | -0.04(-0.36%) |
Sep 14, 2020 | 9.844 | 9.970 | 9.772 | 9.898 | 694,644 | +0.14(+1.48%) |
Sep 11, 2020 | 9.826 | 9.849 | 9.646 | 9.754 | 183,310 | -0.04(-0.37%) |
Sep 10, 2020 | 9.826 | 9.988 | 9.772 | 9.790 | 218,988 | -0.08(-0.82%) |
Sep 09, 2020 | 10.08 | 10.11 | 9.785 | 9.871 | 241,869 | -0.12(-1.17%) |
Sep 08, 2020 | 9.961 | 10.13 | 9.844 | 9.988 | 181,380 | -0.05(-0.45%) |
Sep 04, 2020 | 10.37 | 10.45 | 9.957 | 10.03 | 177,436 | -0.17(-1.68%) |
Sep 03, 2020 | 10.29 | 10.37 | 10.11 | 10.21 | 164,521 | -0.06(-0.61%) |
Sep 02, 2020 | 10.19 | 10.33 | 10.10 | 10.27 | 183,598 | +0.07(+0.71%) |