Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.01 | 12.05 | 11.66 | 11.66 | 37,300 | -0.35(-2.93%) |
Nov 27, 2020 | 12.16 | 12.18 | 12.01 | 12.02 | 6,841 | -0.17(-1.40%) |
Nov 25, 2020 | 12.24 | 12.24 | 12.05 | 12.19 | 82,845 | -0.06(-0.52%) |
Nov 24, 2020 | 12.03 | 12.30 | 12.03 | 12.25 | 87,032 | +0.46(+3.89%) |
Nov 23, 2020 | 11.49 | 11.83 | 11.48 | 11.79 | 41,635 | +0.43(+3.82%) |
Nov 20, 2020 | 11.41 | 11.41 | 11.29 | 11.36 | 28,361 | -0.02(-0.20%) |
Nov 19, 2020 | 11.13 | 11.38 | 11.05 | 11.38 | 18,397 | +0.25(+2.23%) |
Nov 18, 2020 | 11.37 | 11.44 | 11.12 | 11.13 | 43,380 | -0.12(-1.07%) |
Nov 17, 2020 | 11.02 | 11.25 | 10.87 | 11.25 | 17,775 | +0.21(+1.89%) |
Nov 16, 2020 | 11.08 | 11.18 | 10.93 | 11.05 | 75,748 | +0.30(+2.77%) |
Nov 13, 2020 | 10.67 | 10.76 | 10.62 | 10.75 | 77,745 | +0.23(+2.14%) |
Nov 12, 2020 | 10.84 | 10.84 | 10.42 | 10.52 | 55,401 | -0.31(-2.83%) |
Nov 11, 2020 | 10.87 | 10.92 | 10.80 | 10.83 | 36,991 | +0.01(+0.11%) |
Nov 10, 2020 | 10.52 | 10.83 | 10.52 | 10.82 | 28,956 | +0.28(+2.70%) |
Nov 09, 2020 | 10.36 | 10.65 | 10.30 | 10.53 | 66,780 | +0.83(+8.54%) |
Nov 06, 2020 | 10.02 | 10.02 | 9.705 | 9.705 | 14,183 | -0.35(-3.46%) |
Nov 05, 2020 | 10.03 | 10.14 | 10.03 | 10.05 | 10,418 | +0.14(+1.43%) |
Nov 04, 2020 | 9.910 | 10.15 | 9.910 | 9.910 | 16,393 | -0.00(-0.02%) |
Nov 03, 2020 | 9.894 | 9.941 | 9.855 | 9.912 | 11,656 | +0.18(+1.80%) |
Nov 02, 2020 | 9.839 | 9.839 | 9.705 | 9.736 | 51,941 | -0.04(-0.40%) |
Oct 30, 2020 | 9.705 | 9.776 | 9.610 | 9.776 | 16,210 | -0.02(-0.16%) |
Oct 29, 2020 | 9.634 | 9.791 | 9.476 | 9.791 | 29,663 | +0.09(+0.90%) |
Oct 28, 2020 | 9.839 | 9.870 | 9.649 | 9.705 | 59,165 | -0.35(-3.46%) |
Oct 27, 2020 | 10.08 | 10.10 | 10.00 | 10.05 | 17,091 | -0.05(-0.49%) |
Oct 26, 2020 | 10.25 | 10.25 | 10.01 | 10.10 | 27,552 | -0.31(-2.94%) |
Oct 23, 2020 | 10.57 | 10.57 | 10.31 | 10.41 | 14,310 | -0.10(-0.98%) |
Oct 22, 2020 | 10.19 | 10.51 | 10.19 | 10.51 | 23,362 | +0.35(+3.42%) |
Oct 21, 2020 | 10.27 | 10.27 | 10.15 | 10.16 | 56,409 | -0.13(-1.27%) |
Oct 20, 2020 | 10.20 | 10.35 | 10.20 | 10.29 | 13,908 | +0.12(+1.20%) |
Oct 19, 2020 | 10.34 | 10.40 | 10.16 | 10.17 | 43,152 | -0.16(-1.53%) |
Oct 16, 2020 | 10.51 | 10.51 | 10.29 | 10.33 | 8,231 | -0.13(-1.28%) |
Oct 15, 2020 | 10.29 | 10.47 | 10.20 | 10.46 | 19,416 | +0.05(+0.45%) |
Oct 14, 2020 | 10.38 | 10.60 | 10.38 | 10.42 | 28,477 | +0.06(+0.61%) |
Oct 13, 2020 | 10.37 | 10.44 | 10.31 | 10.35 | 19,424 | -0.02(-0.15%) |
Oct 12, 2020 | 10.31 | 10.40 | 10.28 | 10.37 | 9,662 | +0.02(+0.23%) |
Oct 09, 2020 | 10.49 | 10.49 | 10.32 | 10.34 | 12,917 | -0.07(-0.68%) |
Oct 08, 2020 | 9.989 | 10.44 | 9.989 | 10.42 | 16,384 | +0.46(+4.60%) |
Oct 07, 2020 | 9.926 | 9.973 | 9.832 | 9.957 | 18,281 | +0.13(+1.36%) |
Oct 06, 2020 | 10.07 | 10.23 | 9.823 | 9.823 | 13,507 | -0.21(-2.05%) |
Oct 05, 2020 | 9.949 | 10.03 | 9.831 | 10.03 | 30,723 | +0.22(+2.25%) |
Oct 02, 2020 | 9.523 | 9.815 | 9.476 | 9.807 | 27,861 | +0.13(+1.39%) |
Oct 01, 2020 | 9.831 | 9.831 | 9.626 | 9.673 | 59,124 | -0.06(-0.65%) |
Sep 30, 2020 | 10.03 | 10.11 | 9.712 | 9.736 | 291,477 | -0.28(-2.76%) |
Sep 29, 2020 | 9.973 | 10.07 | 9.909 | 10.01 | 29,297 | +0.01(+0.08%) |
Sep 28, 2020 | 9.941 | 10.11 | 9.878 | 10.00 | 27,588 | +0.18(+1.84%) |
Sep 25, 2020 | 9.705 | 9.854 | 9.665 | 9.824 | 39,258 | +0.07(+0.70%) |
Sep 24, 2020 | 9.752 | 9.870 | 9.551 | 9.755 | 167,481 | +0.00(+0.03%) |
Sep 23, 2020 | 10.14 | 10.21 | 9.752 | 9.752 | 61,362 | -0.47(-4.56%) |
Sep 22, 2020 | 10.31 | 10.31 | 10.19 | 10.22 | 9,446 | -0.00(-0.00%) |
Sep 21, 2020 | 10.26 | 10.26 | 10.07 | 10.22 | 32,721 | -0.25(-2.39%) |
Sep 18, 2020 | 10.49 | 10.50 | 10.40 | 10.47 | 10,511 | -0.13(-1.22%) |
Sep 17, 2020 | 10.52 | 10.63 | 10.52 | 10.60 | 5,902 | -0.05(-0.46%) |
Sep 16, 2020 | 10.52 | 10.79 | 10.52 | 10.65 | 14,174 | +0.23(+2.17%) |
Sep 15, 2020 | 10.63 | 10.65 | 10.42 | 10.42 | 46,326 | -0.14(-1.28%) |
Sep 14, 2020 | 10.46 | 10.56 | 10.46 | 10.56 | 3,834 | +0.12(+1.16%) |
Sep 11, 2020 | 10.53 | 10.55 | 10.39 | 10.44 | 7,725 | -0.03(-0.32%) |
Sep 10, 2020 | 10.70 | 10.72 | 10.47 | 10.47 | 28,000 | -0.25(-2.36%) |
Sep 09, 2020 | 10.75 | 10.77 | 10.68 | 10.72 | 32,953 | +0.11(+1.02%) |
Sep 08, 2020 | 10.57 | 10.70 | 10.56 | 10.61 | 11,307 | -0.23(-2.15%) |
Sep 04, 2020 | 10.92 | 10.97 | 10.64 | 10.85 | 14,943 | -0.07(-0.68%) |
Sep 03, 2020 | 11.05 | 11.10 | 10.86 | 10.92 | 17,880 | -0.15(-1.39%) |
Sep 02, 2020 | 11.00 | 11.13 | 11.00 | 11.07 | 37,759 | +0.06(+0.51%) |