Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.80 | 10.82 | 10.67 | 10.73 | 314,227 | -0.07(-0.61%) |
Nov 27, 2020 | 10.78 | 10.82 | 10.75 | 10.80 | 158,711 | -0.04(-0.34%) |
Nov 25, 2020 | 10.75 | 10.88 | 10.67 | 10.84 | 302,449 | +0.09(+0.82%) |
Nov 24, 2020 | 10.81 | 10.82 | 10.73 | 10.75 | 419,210 | -0.03(-0.27%) |
Nov 23, 2020 | 10.86 | 10.86 | 10.74 | 10.78 | 264,931 | -0.01(-0.07%) |
Nov 20, 2020 | 10.87 | 10.87 | 10.76 | 10.78 | 207,712 | -0.09(-0.87%) |
Nov 19, 2020 | 10.79 | 10.89 | 10.73 | 10.88 | 380,182 | +0.12(+1.08%) |
Nov 18, 2020 | 10.74 | 10.87 | 10.74 | 10.76 | 221,324 | +0.01(+0.07%) |
Nov 17, 2020 | 10.68 | 10.86 | 10.68 | 10.76 | 390,959 | +0.03(+0.27%) |
Nov 16, 2020 | 10.71 | 10.76 | 10.66 | 10.73 | 336,691 | +0.07(+0.68%) |
Nov 13, 2020 | 10.57 | 10.66 | 10.57 | 10.65 | 225,722 | +0.15(+1.46%) |
Nov 12, 2020 | 10.47 | 10.53 | 10.41 | 10.50 | 224,016 | +0.01(+0.14%) |
Nov 11, 2020 | 10.47 | 10.52 | 10.40 | 10.49 | 214,523 | +0.09(+0.91%) |
Nov 10, 2020 | 10.39 | 10.41 | 10.23 | 10.39 | 299,085 | -0.02(-0.21%) |
Nov 09, 2020 | 10.61 | 10.63 | 10.40 | 10.41 | 357,156 | +0.09(+0.92%) |
Nov 06, 2020 | 10.46 | 10.46 | 10.32 | 10.32 | 231,345 | -0.14(-1.32%) |
Nov 05, 2020 | 10.31 | 10.46 | 10.27 | 10.46 | 362,460 | +0.24(+2.36%) |
Nov 04, 2020 | 10.02 | 10.30 | 9.990 | 10.22 | 457,083 | +0.31(+3.09%) |
Nov 03, 2020 | 9.852 | 9.946 | 9.830 | 9.910 | 245,054 | +0.14(+1.42%) |
Nov 02, 2020 | 9.750 | 9.859 | 9.735 | 9.771 | 255,236 | +0.05(+0.53%) |
Oct 30, 2020 | 9.837 | 9.887 | 9.691 | 9.720 | 402,763 | -0.09(-0.97%) |
Oct 29, 2020 | 9.837 | 9.881 | 9.771 | 9.815 | 679,586 | -0.05(-0.52%) |
Oct 28, 2020 | 9.925 | 9.946 | 9.779 | 9.866 | 501,156 | -0.12(-1.24%) |
Oct 27, 2020 | 10.03 | 10.09 | 9.990 | 9.990 | 188,281 | -0.04(-0.36%) |
Oct 26, 2020 | 10.09 | 10.16 | 10.00 | 10.03 | 412,180 | -0.15(-1.43%) |
Oct 23, 2020 | 10.24 | 10.28 | 10.17 | 10.17 | 164,972 | -0.04(-0.43%) |
Oct 22, 2020 | 10.21 | 10.26 | 10.16 | 10.22 | 147,871 | -0.01(-0.14%) |
Oct 21, 2020 | 10.21 | 10.24 | 10.17 | 10.23 | 259,381 | +0.05(+0.50%) |
Oct 20, 2020 | 10.05 | 10.22 | 10.05 | 10.18 | 219,770 | +0.14(+1.37%) |
Oct 19, 2020 | 10.17 | 10.19 | 10.02 | 10.04 | 284,083 | -0.09(-0.86%) |
Oct 16, 2020 | 10.17 | 10.20 | 10.13 | 10.13 | 241,189 | +0.02(+0.21%) |
Oct 15, 2020 | 10.12 | 10.13 | 10.08 | 10.11 | 273,899 | -0.05(-0.50%) |
Oct 14, 2020 | 10.17 | 10.24 | 10.14 | 10.16 | 263,190 | -0.04(-0.36%) |
Oct 13, 2020 | 10.21 | 10.27 | 10.14 | 10.19 | 223,247 | -0.04(-0.42%) |
Oct 12, 2020 | 10.21 | 10.28 | 10.17 | 10.24 | 268,312 | +0.09(+0.93%) |
Oct 09, 2020 | 10.16 | 10.21 | 10.11 | 10.14 | 248,514 | -0.01(-0.14%) |
Oct 08, 2020 | 10.15 | 10.19 | 10.12 | 10.16 | 198,878 | +0.07(+0.65%) |
Oct 07, 2020 | 9.984 | 10.11 | 9.984 | 10.09 | 336,800 | +0.16(+1.60%) |
Oct 06, 2020 | 10.02 | 10.07 | 9.912 | 9.934 | 239,204 | -0.07(-0.65%) |
Oct 05, 2020 | 9.948 | 10.03 | 9.948 | 9.999 | 259,487 | +0.08(+0.80%) |
Oct 02, 2020 | 9.912 | 10.03 | 9.897 | 9.919 | 507,671 | -0.15(-1.51%) |
Oct 01, 2020 | 10.08 | 10.12 | 10.01 | 10.07 | 352,189 | +0.07(+0.65%) |
Sep 30, 2020 | 10.09 | 10.12 | 10.01 | 10.01 | 378,471 | +0.00(+0.00%) |
Sep 29, 2020 | 10.01 | 10.02 | 9.934 | 10.01 | 239,451 | +0.00(+0.00%) |
Sep 28, 2020 | 9.984 | 10.03 | 9.977 | 10.01 | 304,339 | +0.10(+1.02%) |
Sep 25, 2020 | 9.789 | 9.905 | 9.746 | 9.905 | 563,097 | +0.10(+1.03%) |
Sep 24, 2020 | 9.948 | 9.988 | 9.702 | 9.803 | 999,071 | -0.24(-2.38%) |
Sep 23, 2020 | 10.22 | 10.24 | 9.999 | 10.04 | 333,660 | -0.18(-1.77%) |
Sep 22, 2020 | 10.20 | 10.22 | 10.12 | 10.22 | 259,874 | +0.04(+0.43%) |
Sep 21, 2020 | 10.10 | 10.18 | 10.000 | 10.18 | 386,145 | -0.04(-0.42%) |
Sep 18, 2020 | 10.37 | 10.37 | 10.19 | 10.22 | 269,278 | -0.11(-1.04%) |
Sep 17, 2020 | 10.31 | 10.37 | 10.24 | 10.33 | 404,400 | -0.09(-0.90%) |
Sep 16, 2020 | 10.41 | 10.48 | 10.41 | 10.42 | 201,416 | +0.01(+0.07%) |
Sep 15, 2020 | 10.31 | 10.48 | 10.31 | 10.42 | 392,131 | +0.14(+1.40%) |
Sep 14, 2020 | 10.21 | 10.34 | 10.21 | 10.27 | 248,174 | +0.06(+0.63%) |
Sep 11, 2020 | 10.22 | 10.30 | 10.14 | 10.21 | 225,536 | +0.01(+0.14%) |
Sep 10, 2020 | 10.29 | 10.40 | 10.19 | 10.19 | 346,117 | -0.09(-0.84%) |
Sep 09, 2020 | 10.23 | 10.35 | 10.14 | 10.28 | 312,050 | +0.19(+1.92%) |
Sep 08, 2020 | 10.04 | 10.13 | 9.942 | 10.09 | 519,057 | -0.09(-0.85%) |
Sep 04, 2020 | 10.24 | 10.37 | 9.943 | 10.17 | 853,526 | -0.04(-0.42%) |
Sep 03, 2020 | 10.72 | 10.74 | 10.17 | 10.21 | 794,448 | -0.61(-5.64%) |
Sep 02, 2020 | 10.70 | 10.83 | 10.65 | 10.83 | 198,460 | +0.10(+0.94%) |