Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.93 | 10.95 | 10.49 | 10.60 | 352,699 | -0.35(-3.20%) |
Nov 27, 2020 | 11.20 | 11.22 | 10.81 | 10.95 | 235,204 | -0.14(-1.30%) |
Nov 25, 2020 | 11.02 | 11.13 | 10.77 | 11.10 | 408,355 | +0.03(+0.24%) |
Nov 24, 2020 | 11.17 | 11.52 | 11.03 | 11.07 | 505,934 | +0.18(+1.65%) |
Nov 23, 2020 | 11.04 | 11.27 | 10.84 | 10.89 | 502,221 | +0.03(+0.25%) |
Nov 20, 2020 | 10.93 | 11.03 | 10.67 | 10.86 | 177,265 | -0.16(-1.47%) |
Nov 19, 2020 | 10.84 | 11.05 | 10.50 | 11.02 | 349,033 | +0.12(+1.07%) |
Nov 18, 2020 | 11.67 | 11.82 | 10.87 | 10.91 | 627,663 | -0.67(-5.82%) |
Nov 17, 2020 | 11.33 | 11.68 | 11.05 | 11.58 | 256,024 | +0.03(+0.23%) |
Nov 16, 2020 | 11.85 | 11.94 | 11.14 | 11.55 | 491,759 | +0.40(+3.55%) |
Nov 13, 2020 | 10.47 | 11.20 | 10.47 | 11.16 | 497,655 | +0.83(+8.01%) |
Nov 12, 2020 | 10.57 | 10.69 | 10.10 | 10.33 | 344,390 | -0.40(-3.69%) |
Nov 11, 2020 | 10.64 | 10.89 | 10.42 | 10.73 | 405,385 | +0.09(+0.85%) |
Nov 10, 2020 | 10.27 | 10.64 | 10.07 | 10.64 | 548,648 | +0.46(+4.51%) |
Nov 09, 2020 | 10.88 | 12.09 | 10.12 | 10.18 | 1,316,861 | +0.96(+10.44%) |
Nov 06, 2020 | 9.451 | 9.613 | 9.091 | 9.217 | 376,105 | -0.18(-1.95%) |
Nov 05, 2020 | 9.532 | 9.631 | 9.280 | 9.400 | 367,800 | +0.11(+1.20%) |
Nov 04, 2020 | 9.343 | 9.668 | 9.064 | 9.289 | 493,302 | +0.07(+0.78%) |
Nov 03, 2020 | 8.983 | 9.370 | 8.898 | 9.217 | 615,226 | +0.52(+6.00%) |
Nov 02, 2020 | 8.354 | 8.709 | 8.237 | 8.695 | 318,486 | +0.57(+6.97%) |
Oct 30, 2020 | 8.138 | 8.338 | 7.839 | 8.129 | 365,985 | -0.19(-2.27%) |
Oct 29, 2020 | 8.012 | 8.462 | 7.796 | 8.318 | 730,228 | +0.35(+4.40%) |
Oct 28, 2020 | 8.228 | 8.435 | 7.895 | 7.967 | 691,997 | -0.63(-7.32%) |
Oct 27, 2020 | 9.073 | 9.211 | 8.597 | 8.597 | 239,545 | -0.46(-5.06%) |
Oct 26, 2020 | 9.280 | 9.280 | 8.787 | 9.055 | 440,444 | -0.39(-4.10%) |
Oct 23, 2020 | 9.370 | 9.523 | 9.199 | 9.442 | 228,643 | +0.17(+1.84%) |
Oct 22, 2020 | 9.289 | 9.370 | 9.154 | 9.271 | 215,945 | -0.01(-0.10%) |
Oct 21, 2020 | 9.298 | 9.385 | 9.154 | 9.280 | 319,405 | -0.04(-0.39%) |
Oct 20, 2020 | 9.280 | 9.550 | 9.244 | 9.316 | 322,325 | +0.18(+1.97%) |
Oct 19, 2020 | 9.622 | 9.738 | 9.126 | 9.136 | 398,370 | -0.45(-4.69%) |
Oct 16, 2020 | 9.819 | 9.882 | 9.550 | 9.586 | 265,008 | -0.22(-2.20%) |
Oct 15, 2020 | 9.442 | 10.05 | 9.442 | 9.801 | 311,654 | +0.13(+1.40%) |
Oct 14, 2020 | 10.02 | 10.08 | 9.631 | 9.667 | 380,453 | -0.35(-3.50%) |
Oct 13, 2020 | 10.52 | 10.52 | 9.855 | 10.02 | 439,690 | -0.57(-5.35%) |
Oct 12, 2020 | 10.54 | 10.66 | 10.28 | 10.58 | 342,875 | +0.13(+1.29%) |
Oct 09, 2020 | 10.68 | 10.75 | 10.32 | 10.45 | 263,785 | -0.10(-0.94%) |
Oct 08, 2020 | 10.19 | 10.65 | 10.19 | 10.55 | 412,754 | +0.49(+4.83%) |
Oct 07, 2020 | 10.24 | 10.26 | 9.918 | 10.06 | 304,856 | +0.03(+0.27%) |
Oct 06, 2020 | 10.24 | 10.46 | 9.900 | 10.04 | 441,753 | -0.18(-1.76%) |
Oct 05, 2020 | 10.16 | 10.29 | 9.658 | 10.22 | 500,343 | +0.20(+1.97%) |
Oct 02, 2020 | 9.046 | 10.13 | 9.019 | 10.02 | 917,243 | +0.47(+4.90%) |
Oct 01, 2020 | 9.136 | 9.559 | 9.001 | 9.550 | 570,677 | +0.53(+5.88%) |
Sep 30, 2020 | 9.046 | 9.316 | 8.731 | 9.019 | 472,586 | +0.09(+1.01%) |
Sep 29, 2020 | 9.154 | 9.234 | 8.713 | 8.929 | 322,512 | -0.20(-2.17%) |
Sep 28, 2020 | 8.839 | 9.239 | 8.839 | 9.127 | 669,649 | +0.56(+6.51%) |
Sep 25, 2020 | 8.057 | 8.614 | 7.985 | 8.570 | 369,099 | +0.46(+5.65%) |
Sep 24, 2020 | 7.994 | 8.453 | 7.877 | 8.111 | 764,864 | +0.11(+1.35%) |
Sep 23, 2020 | 8.857 | 8.893 | 7.958 | 8.003 | 727,154 | -0.72(-8.25%) |
Sep 22, 2020 | 8.561 | 8.983 | 8.543 | 8.722 | 479,660 | +0.27(+3.15%) |
Sep 21, 2020 | 9.012 | 9.012 | 8.331 | 8.456 | 787,959 | -0.85(-9.15%) |
Sep 18, 2020 | 9.990 | 10.03 | 9.250 | 9.308 | 812,052 | -0.65(-6.57%) |
Sep 17, 2020 | 10.27 | 10.48 | 9.783 | 9.963 | 444,413 | -0.65(-6.09%) |
Sep 16, 2020 | 10.66 | 10.90 | 10.46 | 10.61 | 427,481 | +0.17(+1.63%) |
Sep 15, 2020 | 10.23 | 10.71 | 10.19 | 10.44 | 703,762 | +0.35(+3.47%) |
Sep 14, 2020 | 9.586 | 10.14 | 9.496 | 10.09 | 518,886 | +0.71(+7.55%) |
Sep 11, 2020 | 9.649 | 9.675 | 9.129 | 9.380 | 533,599 | -0.17(-1.78%) |
Sep 10, 2020 | 10.02 | 10.02 | 9.514 | 9.550 | 387,003 | -0.35(-3.53%) |
Sep 09, 2020 | 9.730 | 10.26 | 9.730 | 9.900 | 629,052 | +0.31(+3.27%) |
Sep 08, 2020 | 9.712 | 9.864 | 9.398 | 9.586 | 867,286 | -0.39(-3.87%) |
Sep 04, 2020 | 10.22 | 10.43 | 9.488 | 9.972 | 789,080 | -0.13(-1.33%) |
Sep 03, 2020 | 10.29 | 10.79 | 9.909 | 10.11 | 657,807 | -0.44(-4.17%) |
Sep 02, 2020 | 9.909 | 10.57 | 9.783 | 10.55 | 575,244 | +0.60(+6.04%) |