Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.66 | 11.68 | 11.53 | 11.55 | 86,012 | +0.01(+0.09%) |
Nov 27, 2020 | 11.51 | 11.59 | 11.51 | 11.54 | 21,800 | -0.01(-0.09%) |
Nov 25, 2020 | 11.59 | 11.75 | 11.54 | 11.55 | 146,200 | +0.01(+0.09%) |
Nov 24, 2020 | 11.46 | 11.58 | 11.46 | 11.54 | 35,370 | +0.07(+0.65%) |
Nov 23, 2020 | 11.44 | 11.48 | 11.41 | 11.46 | 62,270 | +0.04(+0.31%) |
Nov 20, 2020 | 11.41 | 11.46 | 11.38 | 11.43 | 83,800 | +0.01(+0.09%) |
Nov 19, 2020 | 11.39 | 11.46 | 11.38 | 11.42 | 44,628 | +0.01(+0.09%) |
Nov 18, 2020 | 11.36 | 11.41 | 11.36 | 11.41 | 34,795 | +0.02(+0.18%) |
Nov 17, 2020 | 11.22 | 11.39 | 11.22 | 11.39 | 48,558 | +0.07(+0.62%) |
Nov 16, 2020 | 11.27 | 11.35 | 11.25 | 11.32 | 40,837 | +0.05(+0.44%) |
Nov 13, 2020 | 11.28 | 11.31 | 11.25 | 11.27 | 33,100 | -0.09(-0.79%) |
Nov 12, 2020 | 11.47 | 11.47 | 11.32 | 11.36 | 81,268 | -0.05(-0.44%) |
Nov 11, 2020 | 11.38 | 11.41 | 11.34 | 11.41 | 44,484 | +0.07(+0.62%) |
Nov 10, 2020 | 11.40 | 11.40 | 11.29 | 11.34 | 68,235 | +0.04(+0.35%) |
Nov 09, 2020 | 11.39 | 11.45 | 11.21 | 11.30 | 61,175 | +0.12(+1.07%) |
Nov 06, 2020 | 11.24 | 11.24 | 11.16 | 11.18 | 39,500 | -0.01(-0.09%) |
Nov 05, 2020 | 11.11 | 11.19 | 11.11 | 11.19 | 52,025 | +0.20(+1.82%) |
Nov 04, 2020 | 10.90 | 11.05 | 10.90 | 10.99 | 57,003 | +0.11(+1.01%) |
Nov 03, 2020 | 10.85 | 10.89 | 10.82 | 10.88 | 25,025 | +0.09(+0.83%) |
Nov 02, 2020 | 10.72 | 10.80 | 10.72 | 10.79 | 51,097 | +0.04(+0.37%) |
Oct 30, 2020 | 10.82 | 10.84 | 10.72 | 10.75 | 55,500 | -0.06(-0.56%) |
Oct 29, 2020 | 10.78 | 10.84 | 10.77 | 10.81 | 33,666 | +0.02(+0.19%) |
Oct 28, 2020 | 10.88 | 10.88 | 10.77 | 10.79 | 59,778 | -0.09(-0.83%) |
Oct 27, 2020 | 10.86 | 10.96 | 10.86 | 10.88 | 30,331 | -0.02(-0.18%) |
Oct 26, 2020 | 11.00 | 11.00 | 10.87 | 10.90 | 22,290 | -0.12(-1.09%) |
Oct 23, 2020 | 11.10 | 11.10 | 11.02 | 11.02 | 34,800 | -0.02(-0.14%) |
Oct 22, 2020 | 11.08 | 11.08 | 11.01 | 11.04 | 30,923 | -0.04(-0.41%) |
Oct 21, 2020 | 11.06 | 11.08 | 11.03 | 11.08 | 28,027 | -0.04(-0.36%) |
Oct 20, 2020 | 10.92 | 11.12 | 10.92 | 11.12 | 76,471 | +0.16(+1.46%) |
Oct 19, 2020 | 11.03 | 11.04 | 10.90 | 10.96 | 57,948 | +0.01(+0.09%) |
Oct 16, 2020 | 11.06 | 11.15 | 10.94 | 10.95 | 35,900 | -0.14(-1.26%) |
Oct 15, 2020 | 11.08 | 11.14 | 11.04 | 11.09 | 32,431 | -0.04(-0.36%) |
Oct 14, 2020 | 11.28 | 11.30 | 11.05 | 11.13 | 48,149 | -0.15(-1.33%) |
Oct 13, 2020 | 11.42 | 11.42 | 11.28 | 11.28 | 32,043 | -0.10(-0.88%) |
Oct 12, 2020 | 11.50 | 11.52 | 11.38 | 11.38 | 35,831 | -0.04(-0.35%) |
Oct 09, 2020 | 11.40 | 11.50 | 11.38 | 11.42 | 23,800 | +0.08(+0.71%) |
Oct 08, 2020 | 11.32 | 11.40 | 11.27 | 11.34 | 24,597 | +0.07(+0.62%) |
Oct 07, 2020 | 11.25 | 11.33 | 11.25 | 11.27 | 13,967 | +0.07(+0.63%) |
Oct 06, 2020 | 11.17 | 11.34 | 11.12 | 11.20 | 46,993 | -0.07(-0.62%) |
Oct 05, 2020 | 11.18 | 11.27 | 11.07 | 11.27 | 46,318 | +0.09(+0.85%) |
Oct 02, 2020 | 11.19 | 11.23 | 11.15 | 11.18 | 20,100 | -0.04(-0.31%) |
Oct 01, 2020 | 11.09 | 11.23 | 11.09 | 11.21 | 34,573 | +0.12(+1.08%) |
Sep 30, 2020 | 11.13 | 11.27 | 11.03 | 11.09 | 293,861 | -0.04(-0.36%) |
Sep 29, 2020 | 11.15 | 11.16 | 11.09 | 11.13 | 49,459 | +0.00(+0.00%) |
Sep 28, 2020 | 11.13 | 11.17 | 11.09 | 11.13 | 37,821 | +0.05(+0.45%) |
Sep 25, 2020 | 11.00 | 11.08 | 10.92 | 11.08 | 35,800 | +0.04(+0.36%) |
Sep 24, 2020 | 11.00 | 11.12 | 10.86 | 11.04 | 84,193 | +0.14(+1.28%) |
Sep 23, 2020 | 11.05 | 11.09 | 10.83 | 10.90 | 43,995 | -0.15(-1.40%) |
Sep 22, 2020 | 11.10 | 11.13 | 10.97 | 11.05 | 36,338 | -0.04(-0.41%) |
Sep 21, 2020 | 11.19 | 11.19 | 11.08 | 11.10 | 14,560 | -0.09(-0.80%) |
Sep 18, 2020 | 11.18 | 11.29 | 11.17 | 11.19 | 36,900 | +0.02(+0.18%) |
Sep 17, 2020 | 11.38 | 11.44 | 11.14 | 11.17 | 172,169 | -0.24(-2.10%) |
Sep 16, 2020 | 11.44 | 11.47 | 11.35 | 11.41 | 80,679 | +0.03(+0.26%) |
Sep 15, 2020 | 11.32 | 11.38 | 11.30 | 11.38 | 33,664 | +0.09(+0.80%) |
Sep 14, 2020 | 11.28 | 11.34 | 11.28 | 11.29 | 51,059 | -0.09(-0.79%) |
Sep 11, 2020 | 11.37 | 11.38 | 11.32 | 11.38 | 41,200 | +0.06(+0.53%) |
Sep 10, 2020 | 11.29 | 11.37 | 11.16 | 11.32 | 23,733 | +0.09(+0.80%) |
Sep 09, 2020 | 11.21 | 11.26 | 11.14 | 11.23 | 29,594 | +0.07(+0.63%) |
Sep 08, 2020 | 11.11 | 11.35 | 11.01 | 11.16 | 52,041 | -0.04(-0.36%) |
Sep 04, 2020 | 11.24 | 11.25 | 11.11 | 11.20 | 46,900 | -0.06(-0.53%) |
Sep 03, 2020 | 11.26 | 11.27 | 11.12 | 11.26 | 47,199 | -0.02(-0.18%) |
Sep 02, 2020 | 11.35 | 11.38 | 10.93 | 11.28 | 132,425 | -0.09(-0.79%) |