Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.99 | 10.99 | 10.88 | 10.95 | 55,278 | -0.02(-0.14%) |
Nov 27, 2020 | 10.83 | 10.97 | 10.83 | 10.97 | 102,825 | +0.12(+1.14%) |
Nov 25, 2020 | 10.85 | 10.90 | 10.80 | 10.85 | 86,290 | +0.02(+0.14%) |
Nov 24, 2020 | 10.83 | 10.87 | 10.80 | 10.83 | 127,083 | +0.06(+0.57%) |
Nov 23, 2020 | 10.78 | 10.81 | 10.76 | 10.77 | 45,014 | +0.02(+0.22%) |
Nov 20, 2020 | 10.72 | 10.78 | 10.71 | 10.74 | 275,922 | -0.02(-0.14%) |
Nov 19, 2020 | 10.76 | 10.83 | 10.69 | 10.76 | 92,167 | +0.04(+0.35%) |
Nov 18, 2020 | 10.72 | 10.83 | 10.71 | 10.72 | 91,843 | +0.05(+0.51%) |
Nov 17, 2020 | 10.62 | 10.71 | 10.62 | 10.67 | 85,704 | +0.03(+0.29%) |
Nov 16, 2020 | 10.70 | 10.76 | 10.61 | 10.64 | 61,596 | -0.04(-0.36%) |
Nov 13, 2020 | 10.64 | 10.75 | 10.64 | 10.68 | 77,688 | +0.05(+0.43%) |
Nov 12, 2020 | 10.66 | 10.71 | 10.62 | 10.63 | 72,025 | +0.00(+0.00%) |
Nov 11, 2020 | 10.73 | 10.73 | 10.60 | 10.63 | 60,064 | -0.05(-0.50%) |
Nov 10, 2020 | 10.58 | 10.73 | 10.58 | 10.68 | 49,542 | +0.03(+0.29%) |
Nov 09, 2020 | 10.58 | 10.69 | 10.55 | 10.65 | 142,958 | +0.20(+1.91%) |
Nov 06, 2020 | 10.37 | 10.48 | 10.33 | 10.45 | 126,276 | +0.09(+0.89%) |
Nov 05, 2020 | 10.28 | 10.39 | 10.20 | 10.36 | 207,768 | +0.12(+1.20%) |
Nov 04, 2020 | 10.18 | 10.26 | 10.16 | 10.24 | 120,367 | +0.06(+0.60%) |
Nov 03, 2020 | 10.19 | 10.21 | 10.17 | 10.18 | 73,539 | -0.01(-0.08%) |
Nov 02, 2020 | 10.11 | 10.21 | 10.11 | 10.18 | 99,868 | +0.03(+0.30%) |
Oct 30, 2020 | 10.15 | 10.16 | 10.08 | 10.15 | 94,967 | -0.02(-0.15%) |
Oct 29, 2020 | 10.07 | 10.18 | 10.05 | 10.17 | 92,079 | +0.05(+0.46%) |
Oct 28, 2020 | 10.13 | 10.21 | 10.12 | 10.12 | 77,090 | -0.14(-1.35%) |
Oct 27, 2020 | 10.33 | 10.33 | 10.25 | 10.26 | 50,362 | -0.02(-0.15%) |
Oct 26, 2020 | 10.26 | 10.28 | 10.21 | 10.28 | 74,847 | -0.06(-0.60%) |
Oct 23, 2020 | 10.28 | 10.34 | 10.25 | 10.34 | 55,343 | +0.06(+0.60%) |
Oct 22, 2020 | 10.23 | 10.30 | 10.22 | 10.28 | 104,632 | +0.02(+0.22%) |
Oct 21, 2020 | 10.22 | 10.28 | 10.22 | 10.25 | 68,673 | +0.02(+0.15%) |
Oct 20, 2020 | 10.28 | 10.29 | 10.16 | 10.24 | 124,342 | -0.02(-0.15%) |
Oct 19, 2020 | 10.40 | 10.40 | 10.22 | 10.25 | 62,982 | -0.06(-0.59%) |
Oct 16, 2020 | 10.35 | 10.40 | 10.19 | 10.31 | 81,285 | -0.04(-0.37%) |
Oct 15, 2020 | 10.45 | 10.45 | 10.35 | 10.35 | 41,877 | -0.10(-0.95%) |
Oct 14, 2020 | 10.50 | 10.51 | 10.45 | 10.45 | 58,631 | -0.06(-0.58%) |
Oct 13, 2020 | 10.52 | 10.56 | 10.48 | 10.51 | 45,508 | -0.03(-0.29%) |
Oct 12, 2020 | 10.55 | 10.57 | 10.51 | 10.54 | 42,009 | +0.05(+0.51%) |
Oct 09, 2020 | 10.52 | 10.54 | 10.49 | 10.49 | 45,216 | +0.00(+0.00%) |
Oct 08, 2020 | 10.48 | 10.55 | 10.48 | 10.49 | 40,675 | -0.01(-0.07%) |
Oct 07, 2020 | 10.53 | 10.58 | 10.47 | 10.50 | 115,636 | -0.11(-1.08%) |
Oct 06, 2020 | 10.58 | 10.62 | 10.49 | 10.61 | 49,418 | +0.01(+0.07%) |
Oct 05, 2020 | 10.58 | 10.61 | 10.45 | 10.61 | 39,483 | +0.04(+0.36%) |
Oct 02, 2020 | 10.48 | 10.57 | 10.46 | 10.57 | 41,949 | +0.05(+0.44%) |
Oct 01, 2020 | 10.56 | 10.56 | 10.45 | 10.52 | 43,487 | -0.01(-0.07%) |
Sep 30, 2020 | 10.52 | 10.54 | 10.48 | 10.53 | 44,075 | +0.05(+0.51%) |
Sep 29, 2020 | 10.49 | 10.49 | 10.42 | 10.48 | 40,675 | -0.01(-0.07%) |
Sep 28, 2020 | 10.51 | 10.54 | 10.47 | 10.48 | 38,332 | -0.05(-0.44%) |
Sep 25, 2020 | 10.36 | 10.53 | 10.36 | 10.53 | 93,962 | +0.11(+1.10%) |
Sep 24, 2020 | 10.40 | 10.45 | 10.34 | 10.41 | 68,178 | +0.02(+0.22%) |
Sep 23, 2020 | 10.54 | 10.57 | 10.38 | 10.39 | 73,743 | -0.19(-1.81%) |
Sep 22, 2020 | 10.64 | 10.64 | 10.57 | 10.58 | 56,860 | -0.02(-0.22%) |
Sep 21, 2020 | 10.59 | 10.71 | 10.52 | 10.61 | 119,385 | -0.01(-0.07%) |
Sep 18, 2020 | 10.65 | 10.65 | 10.58 | 10.61 | 39,428 | -0.01(-0.07%) |
Sep 17, 2020 | 10.52 | 10.62 | 10.52 | 10.62 | 66,717 | +0.07(+0.65%) |
Sep 16, 2020 | 10.55 | 10.58 | 10.49 | 10.55 | 47,606 | +0.05(+0.51%) |
Sep 15, 2020 | 10.54 | 10.55 | 10.50 | 10.50 | 41,029 | -0.01(-0.07%) |
Sep 14, 2020 | 10.50 | 10.64 | 10.49 | 10.51 | 88,522 | +0.07(+0.66%) |
Sep 11, 2020 | 10.34 | 10.48 | 10.33 | 10.44 | 75,177 | +0.10(+0.96%) |
Sep 10, 2020 | 10.26 | 10.39 | 10.26 | 10.34 | 56,651 | +0.07(+0.67%) |
Sep 09, 2020 | 10.26 | 10.30 | 10.20 | 10.27 | 29,685 | +0.06(+0.60%) |
Sep 08, 2020 | 10.12 | 10.21 | 10.04 | 10.21 | 85,790 | +0.04(+0.37%) |
Sep 04, 2020 | 10.16 | 10.23 | 10.16 | 10.17 | 55,200 | -0.06(-0.56%) |
Sep 03, 2020 | 10.29 | 10.32 | 10.20 | 10.23 | 58,472 | -0.06(-0.56%) |
Sep 02, 2020 | 10.30 | 10.33 | 10.21 | 10.29 | 107,992 | +0.07(+0.67%) |