Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.54 | 11.65 | 11.54 | 11.58 | 59,386 | -0.08(-0.69%) |
Nov 27, 2020 | 11.63 | 11.67 | 11.59 | 11.66 | 26,000 | +0.03(+0.28%) |
Nov 25, 2020 | 11.70 | 11.70 | 11.61 | 11.63 | 44,000 | -0.03(-0.27%) |
Nov 24, 2020 | 11.61 | 11.66 | 11.55 | 11.66 | 31,139 | +0.07(+0.60%) |
Nov 23, 2020 | 11.67 | 11.67 | 11.53 | 11.59 | 34,028 | +0.04(+0.35%) |
Nov 20, 2020 | 11.66 | 11.69 | 11.55 | 11.55 | 33,800 | -0.14(-1.20%) |
Nov 19, 2020 | 11.69 | 11.70 | 11.62 | 11.69 | 40,824 | +0.02(+0.17%) |
Nov 18, 2020 | 11.59 | 11.67 | 11.59 | 11.67 | 15,322 | +0.03(+0.26%) |
Nov 17, 2020 | 11.60 | 11.64 | 11.58 | 11.64 | 23,683 | +0.06(+0.52%) |
Nov 16, 2020 | 11.60 | 11.60 | 11.58 | 11.58 | 8,858 | +0.01(+0.09%) |
Nov 13, 2020 | 11.60 | 11.60 | 11.56 | 11.57 | 18,100 | -0.03(-0.26%) |
Nov 12, 2020 | 11.57 | 11.60 | 11.55 | 11.60 | 14,791 | +0.08(+0.74%) |
Nov 11, 2020 | 11.53 | 11.55 | 11.50 | 11.52 | 17,982 | +0.04(+0.30%) |
Nov 10, 2020 | 11.46 | 11.52 | 11.46 | 11.48 | 29,310 | -0.05(-0.42%) |
Nov 09, 2020 | 11.54 | 11.56 | 11.49 | 11.53 | 16,539 | +0.08(+0.68%) |
Nov 06, 2020 | 11.57 | 11.57 | 11.45 | 11.45 | 46,300 | -0.03(-0.30%) |
Nov 05, 2020 | 11.49 | 11.52 | 11.47 | 11.48 | 29,371 | +0.13(+1.18%) |
Nov 04, 2020 | 11.40 | 11.40 | 11.35 | 11.35 | 29,958 | +0.05(+0.44%) |
Nov 03, 2020 | 11.30 | 11.40 | 11.30 | 11.30 | 44,295 | -0.03(-0.26%) |
Nov 02, 2020 | 11.23 | 11.33 | 11.23 | 11.33 | 29,928 | +0.10(+0.89%) |
Oct 30, 2020 | 11.48 | 11.48 | 11.23 | 11.23 | 63,400 | -0.16(-1.40%) |
Oct 29, 2020 | 11.47 | 11.47 | 11.37 | 11.39 | 20,650 | +0.02(+0.18%) |
Oct 28, 2020 | 11.58 | 11.58 | 11.35 | 11.37 | 35,209 | -0.17(-1.48%) |
Oct 27, 2020 | 11.50 | 11.54 | 11.48 | 11.54 | 40,068 | +0.04(+0.36%) |
Oct 26, 2020 | 11.50 | 11.50 | 11.40 | 11.50 | 12,683 | +0.02(+0.17%) |
Oct 23, 2020 | 11.58 | 11.58 | 11.44 | 11.48 | 19,700 | -0.04(-0.35%) |
Oct 22, 2020 | 11.49 | 11.53 | 11.47 | 11.52 | 29,746 | +0.03(+0.26%) |
Oct 21, 2020 | 11.55 | 11.56 | 11.46 | 11.49 | 33,373 | -0.01(-0.09%) |
Oct 20, 2020 | 11.58 | 11.58 | 11.49 | 11.50 | 23,241 | -0.08(-0.69%) |
Oct 19, 2020 | 11.58 | 11.62 | 11.39 | 11.58 | 33,843 | +0.05(+0.43%) |
Oct 16, 2020 | 11.70 | 11.70 | 11.53 | 11.53 | 18,600 | -0.13(-1.11%) |
Oct 15, 2020 | 11.66 | 11.70 | 11.63 | 11.66 | 28,550 | +0.03(+0.26%) |
Oct 14, 2020 | 11.69 | 11.69 | 11.59 | 11.63 | 39,535 | +0.00(+0.00%) |
Oct 13, 2020 | 11.62 | 11.64 | 11.61 | 11.63 | 15,956 | +0.01(+0.09%) |
Oct 12, 2020 | 11.70 | 11.70 | 11.61 | 11.62 | 13,715 | -0.06(-0.51%) |
Oct 09, 2020 | 11.69 | 11.69 | 11.63 | 11.68 | 17,300 | +0.00(+0.00%) |
Oct 08, 2020 | 11.56 | 11.68 | 11.56 | 11.68 | 41,947 | +0.27(+2.37%) |
Oct 07, 2020 | 11.59 | 11.62 | 11.41 | 11.41 | 36,417 | -0.07(-0.61%) |
Oct 06, 2020 | 11.39 | 11.52 | 11.33 | 11.48 | 22,331 | +0.03(+0.26%) |
Oct 05, 2020 | 11.40 | 11.47 | 11.33 | 11.45 | 16,087 | -0.01(-0.09%) |
Oct 02, 2020 | 11.33 | 11.47 | 11.31 | 11.46 | 31,200 | +0.03(+0.26%) |
Oct 01, 2020 | 11.32 | 11.43 | 11.31 | 11.43 | 32,560 | +0.07(+0.62%) |
Sep 30, 2020 | 11.45 | 11.45 | 11.32 | 11.36 | 27,014 | -0.03(-0.26%) |
Sep 29, 2020 | 11.31 | 11.39 | 11.31 | 11.39 | 20,411 | +0.00(+0.00%) |
Sep 28, 2020 | 11.44 | 11.47 | 11.34 | 11.39 | 65,752 | -0.12(-1.04%) |
Sep 25, 2020 | 11.41 | 11.56 | 11.37 | 11.51 | 35,700 | -0.01(-0.09%) |
Sep 24, 2020 | 11.46 | 11.60 | 11.31 | 11.52 | 31,959 | +0.15(+1.32%) |
Sep 23, 2020 | 11.38 | 11.46 | 11.35 | 11.37 | 29,425 | -0.07(-0.61%) |
Sep 22, 2020 | 11.60 | 11.60 | 11.37 | 11.44 | 50,804 | -0.14(-1.21%) |
Sep 21, 2020 | 11.68 | 11.68 | 11.58 | 11.58 | 34,810 | -0.06(-0.52%) |
Sep 18, 2020 | 11.63 | 11.74 | 11.63 | 11.64 | 38,700 | -0.01(-0.09%) |
Sep 17, 2020 | 11.62 | 11.69 | 11.62 | 11.65 | 21,784 | +0.01(+0.09%) |
Sep 16, 2020 | 11.69 | 11.70 | 11.63 | 11.64 | 22,762 | -0.01(-0.09%) |
Sep 15, 2020 | 11.60 | 11.65 | 11.54 | 11.65 | 31,726 | +0.05(+0.43%) |
Sep 14, 2020 | 11.62 | 11.66 | 11.60 | 11.60 | 14,177 | -0.07(-0.60%) |
Sep 11, 2020 | 11.70 | 11.75 | 11.63 | 11.67 | 36,800 | +0.07(+0.60%) |
Sep 10, 2020 | 11.49 | 11.78 | 11.49 | 11.60 | 33,955 | +0.05(+0.43%) |
Sep 09, 2020 | 11.45 | 11.59 | 11.45 | 11.55 | 66,504 | +0.19(+1.67%) |
Sep 08, 2020 | 11.35 | 11.40 | 11.28 | 11.36 | 45,677 | -0.09(-0.79%) |
Sep 04, 2020 | 11.54 | 11.54 | 11.37 | 11.45 | 45,700 | -0.08(-0.69%) |
Sep 03, 2020 | 11.67 | 11.72 | 11.53 | 11.53 | 56,421 | -0.10(-0.86%) |
Sep 02, 2020 | 11.54 | 11.69 | 11.52 | 11.63 | 49,621 | +0.06(+0.52%) |