Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.00 | 12.11 | 11.47 | 11.75 | 100,557 | -0.38(-3.13%) |
Nov 27, 2020 | 11.99 | 12.18 | 11.69 | 12.13 | 42,100 | +0.06(+0.50%) |
Nov 25, 2020 | 12.06 | 12.17 | 11.72 | 12.07 | 59,700 | -0.13(-1.07%) |
Nov 24, 2020 | 12.19 | 12.49 | 12.04 | 12.20 | 117,227 | +0.22(+1.84%) |
Nov 23, 2020 | 11.45 | 12.11 | 11.29 | 11.98 | 97,334 | +0.60(+5.27%) |
Nov 20, 2020 | 11.35 | 11.46 | 11.07 | 11.38 | 98,800 | -0.08(-0.70%) |
Nov 19, 2020 | 11.22 | 11.53 | 11.06 | 11.46 | 176,462 | +0.22(+1.96%) |
Nov 18, 2020 | 11.39 | 11.74 | 11.16 | 11.24 | 83,178 | -0.01(-0.09%) |
Nov 17, 2020 | 10.45 | 11.54 | 10.45 | 11.25 | 244,811 | +0.48(+4.46%) |
Nov 16, 2020 | 10.42 | 10.90 | 10.42 | 10.77 | 154,805 | +0.49(+4.77%) |
Nov 13, 2020 | 10.03 | 10.34 | 9.590 | 10.28 | 298,300 | +0.34(+3.42%) |
Nov 12, 2020 | 10.40 | 10.41 | 9.540 | 9.940 | 140,312 | -0.58(-5.51%) |
Nov 11, 2020 | 10.65 | 10.71 | 10.15 | 10.52 | 125,668 | -0.03(-0.28%) |
Nov 10, 2020 | 10.70 | 10.80 | 10.14 | 10.55 | 171,562 | -0.05(-0.47%) |
Nov 09, 2020 | 10.53 | 10.74 | 10.22 | 10.60 | 255,088 | +1.13(+11.93%) |
Nov 06, 2020 | 10.21 | 10.21 | 9.460 | 9.470 | 88,400 | -0.60(-5.96%) |
Nov 05, 2020 | 10.71 | 10.97 | 9.810 | 10.07 | 200,706 | +0.58(+6.11%) |
Nov 04, 2020 | 9.240 | 9.660 | 9.200 | 9.490 | 93,905 | +0.01(+0.11%) |
Nov 03, 2020 | 9.070 | 9.655 | 8.890 | 9.480 | 111,086 | +0.52(+5.80%) |
Nov 02, 2020 | 8.780 | 9.030 | 8.540 | 8.960 | 96,824 | +0.32(+3.70%) |
Oct 30, 2020 | 8.770 | 8.944 | 8.560 | 8.640 | 65,100 | -0.21(-2.37%) |
Oct 29, 2020 | 8.680 | 8.940 | 8.530 | 8.850 | 88,409 | +0.08(+0.91%) |
Oct 28, 2020 | 9.070 | 9.179 | 8.680 | 8.770 | 107,519 | -0.52(-5.60%) |
Oct 27, 2020 | 10.07 | 10.07 | 9.260 | 9.290 | 113,071 | -0.83(-8.20%) |
Oct 26, 2020 | 10.55 | 10.55 | 10.10 | 10.12 | 72,156 | -0.50(-4.71%) |
Oct 23, 2020 | 10.59 | 10.78 | 10.36 | 10.62 | 59,200 | +0.13(+1.24%) |
Oct 22, 2020 | 10.35 | 10.74 | 10.35 | 10.49 | 98,807 | +0.06(+0.58%) |
Oct 21, 2020 | 10.49 | 10.57 | 10.12 | 10.43 | 71,939 | -0.15(-1.42%) |
Oct 20, 2020 | 10.33 | 10.64 | 10.17 | 10.58 | 82,169 | +0.33(+3.22%) |
Oct 19, 2020 | 10.46 | 10.65 | 10.19 | 10.25 | 71,315 | -0.16(-1.54%) |
Oct 16, 2020 | 10.88 | 11.00 | 10.30 | 10.41 | 94,000 | -0.55(-5.02%) |
Oct 15, 2020 | 10.40 | 10.98 | 10.35 | 10.96 | 137,445 | +0.47(+4.48%) |
Oct 14, 2020 | 10.74 | 10.74 | 10.46 | 10.49 | 50,108 | -0.27(-2.51%) |
Oct 13, 2020 | 10.29 | 10.81 | 10.04 | 10.76 | 103,185 | +0.35(+3.36%) |
Oct 12, 2020 | 11.02 | 11.11 | 10.24 | 10.41 | 121,519 | -0.63(-5.71%) |
Oct 09, 2020 | 10.60 | 11.30 | 10.60 | 11.04 | 168,500 | +0.57(+5.44%) |
Oct 08, 2020 | 10.42 | 10.48 | 10.20 | 10.47 | 79,346 | +0.17(+1.65%) |
Oct 07, 2020 | 9.680 | 10.63 | 9.680 | 10.30 | 291,272 | +0.71(+7.40%) |
Oct 06, 2020 | 9.050 | 10.22 | 9.040 | 9.590 | 216,289 | +0.64(+7.15%) |
Oct 05, 2020 | 9.020 | 9.226 | 8.770 | 8.950 | 156,197 | +0.02(+0.22%) |
Oct 02, 2020 | 9.010 | 9.180 | 8.910 | 8.930 | 83,500 | -0.27(-2.93%) |
Oct 01, 2020 | 9.350 | 9.475 | 8.950 | 9.200 | 126,553 | -0.17(-1.81%) |
Sep 30, 2020 | 9.870 | 10.11 | 9.330 | 9.370 | 159,136 | -0.44(-4.49%) |
Sep 29, 2020 | 9.960 | 9.985 | 9.680 | 9.810 | 141,480 | -0.14(-1.41%) |
Sep 28, 2020 | 9.660 | 10.09 | 9.580 | 9.950 | 119,268 | +0.39(+4.08%) |
Sep 25, 2020 | 9.870 | 10.02 | 9.390 | 9.560 | 152,200 | -0.29(-2.94%) |
Sep 24, 2020 | 10.12 | 10.37 | 9.845 | 9.850 | 135,637 | -0.32(-3.15%) |
Sep 23, 2020 | 10.07 | 10.58 | 10.01 | 10.17 | 194,430 | +0.08(+0.79%) |
Sep 22, 2020 | 9.800 | 10.25 | 9.670 | 10.09 | 179,444 | +0.33(+3.38%) |
Sep 21, 2020 | 9.640 | 9.870 | 9.200 | 9.760 | 241,874 | -0.07(-0.71%) |
Sep 18, 2020 | 9.800 | 10.10 | 9.590 | 9.830 | 927,500 | +0.12(+1.24%) |
Sep 17, 2020 | 10.01 | 10.29 | 9.540 | 9.710 | 421,772 | -0.56(-5.45%) |
Sep 16, 2020 | 10.91 | 10.94 | 10.22 | 10.27 | 215,027 | -0.64(-5.87%) |
Sep 15, 2020 | 11.16 | 11.29 | 10.54 | 10.91 | 227,929 | -0.23(-2.06%) |
Sep 14, 2020 | 11.53 | 11.76 | 11.05 | 11.14 | 195,183 | -0.39(-3.38%) |
Sep 11, 2020 | 12.97 | 13.03 | 11.50 | 11.53 | 328,600 | -1.37(-10.62%) |
Sep 10, 2020 | 12.69 | 13.46 | 12.69 | 12.90 | 378,146 | +0.35(+2.79%) |
Sep 09, 2020 | 12.17 | 12.85 | 12.02 | 12.55 | 423,268 | +0.49(+4.06%) |
Sep 08, 2020 | 10.98 | 12.33 | 10.97 | 12.06 | 462,397 | +0.99(+8.94%) |
Sep 04, 2020 | 11.08 | 11.43 | 10.99 | 11.07 | 233,600 | +0.12(+1.05%) |
Sep 03, 2020 | 10.43 | 11.18 | 10.43 | 10.96 | 279,912 | +0.46(+4.33%) |
Sep 02, 2020 | 10.36 | 10.68 | 10.12 | 10.50 | 250,316 | +0.16(+1.55%) |