Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.21 | 12.24 | 11.94 | 11.96 | 107,580 | -0.20(-1.63%) |
Nov 27, 2020 | 12.28 | 12.31 | 12.13 | 12.16 | 40,576 | -0.07(-0.56%) |
Nov 25, 2020 | 12.22 | 12.30 | 12.17 | 12.23 | 51,710 | +0.00(+0.00%) |
Nov 24, 2020 | 12.26 | 12.34 | 12.21 | 12.23 | 134,867 | +0.17(+1.44%) |
Nov 23, 2020 | 12.00 | 12.16 | 12.00 | 12.06 | 113,896 | +0.14(+1.14%) |
Nov 20, 2020 | 11.94 | 11.98 | 11.90 | 11.92 | 211,853 | -0.04(-0.35%) |
Nov 19, 2020 | 11.87 | 11.98 | 11.82 | 11.96 | 126,583 | +0.10(+0.84%) |
Nov 18, 2020 | 11.98 | 12.07 | 11.86 | 11.86 | 95,039 | -0.12(-1.01%) |
Nov 17, 2020 | 11.90 | 12.00 | 11.82 | 11.98 | 122,432 | +0.06(+0.54%) |
Nov 16, 2020 | 11.86 | 11.97 | 11.83 | 11.92 | 138,742 | +0.23(+2.00%) |
Nov 13, 2020 | 11.56 | 11.74 | 11.56 | 11.69 | 124,700 | +0.19(+1.68%) |
Nov 12, 2020 | 11.62 | 11.68 | 11.46 | 11.49 | 133,160 | -0.14(-1.24%) |
Nov 11, 2020 | 11.69 | 11.72 | 11.57 | 11.64 | 75,263 | -0.02(-0.21%) |
Nov 10, 2020 | 11.45 | 11.70 | 11.45 | 11.66 | 104,489 | +0.24(+2.11%) |
Nov 09, 2020 | 11.34 | 11.60 | 11.30 | 11.42 | 140,451 | +0.34(+3.07%) |
Nov 06, 2020 | 11.16 | 11.25 | 11.00 | 11.08 | 96,602 | -0.08(-0.75%) |
Nov 05, 2020 | 11.09 | 11.20 | 11.09 | 11.17 | 86,429 | +0.07(+0.66%) |
Nov 04, 2020 | 11.08 | 11.18 | 10.98 | 11.09 | 101,893 | +0.01(+0.07%) |
Nov 03, 2020 | 11.10 | 11.14 | 11.00 | 11.08 | 116,730 | +0.11(+1.03%) |
Nov 02, 2020 | 10.91 | 11.04 | 10.87 | 10.97 | 126,712 | +0.12(+1.11%) |
Oct 30, 2020 | 10.90 | 10.93 | 10.78 | 10.85 | 135,019 | -0.01(-0.11%) |
Oct 29, 2020 | 10.81 | 10.90 | 10.73 | 10.86 | 173,768 | +0.04(+0.41%) |
Oct 28, 2020 | 10.90 | 10.98 | 10.78 | 10.82 | 125,550 | -0.12(-1.10%) |
Oct 27, 2020 | 11.12 | 11.12 | 10.94 | 10.94 | 163,875 | -0.16(-1.45%) |
Oct 26, 2020 | 11.16 | 11.20 | 11.04 | 11.10 | 126,230 | -0.15(-1.32%) |
Oct 23, 2020 | 11.24 | 11.29 | 11.20 | 11.25 | 99,213 | +0.02(+0.17%) |
Oct 22, 2020 | 11.09 | 11.26 | 11.08 | 11.23 | 90,747 | +0.17(+1.53%) |
Oct 21, 2020 | 11.14 | 11.19 | 11.06 | 11.06 | 94,416 | -0.04(-0.39%) |
Oct 20, 2020 | 11.14 | 11.19 | 11.10 | 11.10 | 97,485 | +0.06(+0.51%) |
Oct 19, 2020 | 11.21 | 11.23 | 11.05 | 11.05 | 91,908 | -0.09(-0.79%) |
Oct 16, 2020 | 11.21 | 11.24 | 11.14 | 11.14 | 81,756 | -0.07(-0.64%) |
Oct 15, 2020 | 11.17 | 11.26 | 11.09 | 11.21 | 84,280 | +0.02(+0.21%) |
Oct 14, 2020 | 11.16 | 11.27 | 11.16 | 11.18 | 70,618 | -0.01(-0.07%) |
Oct 13, 2020 | 11.23 | 11.25 | 11.16 | 11.19 | 78,323 | -0.06(-0.50%) |
Oct 12, 2020 | 11.27 | 11.28 | 11.21 | 11.25 | 83,591 | +0.02(+0.21%) |
Oct 09, 2020 | 11.25 | 11.28 | 11.18 | 11.22 | 115,634 | +0.01(+0.07%) |
Oct 08, 2020 | 11.10 | 11.27 | 11.10 | 11.22 | 200,063 | +0.18(+1.59%) |
Oct 07, 2020 | 11.08 | 11.12 | 11.01 | 11.04 | 106,978 | -0.01(-0.07%) |
Oct 06, 2020 | 11.11 | 11.19 | 10.98 | 11.05 | 79,108 | -0.03(-0.29%) |
Oct 05, 2020 | 10.97 | 11.08 | 10.94 | 11.08 | 96,457 | +0.17(+1.54%) |
Oct 02, 2020 | 10.73 | 10.99 | 10.72 | 10.91 | 142,011 | +0.03(+0.29%) |
Oct 01, 2020 | 10.77 | 10.90 | 10.73 | 10.88 | 99,339 | +0.12(+1.12%) |
Sep 30, 2020 | 10.86 | 10.92 | 10.76 | 10.76 | 92,782 | -0.07(-0.66%) |
Sep 29, 2020 | 10.82 | 10.84 | 10.70 | 10.83 | 116,851 | +0.04(+0.37%) |
Sep 28, 2020 | 10.70 | 10.85 | 10.70 | 10.79 | 98,001 | +0.12(+1.12%) |
Sep 25, 2020 | 10.56 | 10.67 | 10.54 | 10.67 | 161,762 | +0.08(+0.74%) |
Sep 24, 2020 | 10.61 | 10.71 | 10.50 | 10.59 | 153,215 | -0.00(-0.03%) |
Sep 23, 2020 | 10.81 | 10.85 | 10.57 | 10.60 | 79,682 | -0.20(-1.86%) |
Sep 22, 2020 | 10.81 | 10.90 | 10.77 | 10.80 | 85,159 | -0.02(-0.15%) |
Sep 21, 2020 | 10.86 | 10.90 | 10.73 | 10.81 | 121,268 | -0.15(-1.38%) |
Sep 18, 2020 | 11.08 | 11.08 | 10.94 | 10.96 | 119,433 | -0.08(-0.72%) |
Sep 17, 2020 | 11.04 | 11.15 | 11.02 | 11.04 | 61,243 | -0.10(-0.86%) |
Sep 16, 2020 | 11.09 | 11.23 | 11.05 | 11.14 | 165,061 | +0.10(+0.87%) |
Sep 15, 2020 | 11.09 | 11.20 | 11.03 | 11.04 | 171,875 | -0.03(-0.29%) |
Sep 14, 2020 | 10.94 | 11.11 | 10.94 | 11.08 | 133,677 | +0.14(+1.31%) |
Sep 11, 2020 | 10.93 | 11.02 | 10.85 | 10.93 | 95,446 | +0.02(+0.15%) |
Sep 10, 2020 | 11.08 | 11.11 | 10.92 | 10.92 | 178,210 | -0.15(-1.37%) |
Sep 09, 2020 | 11.08 | 11.19 | 11.01 | 11.07 | 211,163 | +0.05(+0.43%) |
Sep 08, 2020 | 11.17 | 11.17 | 10.98 | 11.02 | 2,211,848 | -0.16(-1.42%) |
Sep 04, 2020 | 11.24 | 11.32 | 11.07 | 11.18 | 158,240 | +0.03(+0.29%) |
Sep 03, 2020 | 11.27 | 11.33 | 11.15 | 11.15 | 84,080 | -0.12(-1.06%) |
Sep 02, 2020 | 11.27 | 11.28 | 11.18 | 11.27 | 381,403 | +0.05(+0.43%) |