Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.71 | 10.71 | 10.60 | 10.65 | 119,792 | -0.06(-0.56%) |
Nov 27, 2020 | 10.65 | 10.71 | 10.61 | 10.71 | 75,135 | +0.01(+0.14%) |
Nov 25, 2020 | 10.71 | 10.71 | 10.57 | 10.69 | 70,850 | +0.01(+0.07%) |
Nov 24, 2020 | 10.71 | 10.71 | 10.56 | 10.68 | 122,272 | +0.08(+0.77%) |
Nov 23, 2020 | 10.59 | 10.61 | 10.51 | 10.60 | 66,289 | +0.07(+0.64%) |
Nov 20, 2020 | 10.51 | 10.62 | 10.51 | 10.54 | 87,055 | -0.00(-0.01%) |
Nov 19, 2020 | 10.40 | 10.59 | 10.40 | 10.54 | 93,399 | +0.06(+0.57%) |
Nov 18, 2020 | 10.41 | 10.53 | 10.41 | 10.48 | 116,323 | +0.08(+0.78%) |
Nov 17, 2020 | 10.55 | 10.73 | 10.33 | 10.40 | 525,538 | -0.22(-2.09%) |
Nov 16, 2020 | 10.73 | 10.73 | 10.61 | 10.62 | 122,908 | -0.04(-0.35%) |
Nov 13, 2020 | 10.45 | 10.66 | 10.45 | 10.66 | 57,491 | +0.24(+2.28%) |
Nov 12, 2020 | 10.40 | 10.57 | 10.40 | 10.42 | 90,228 | -0.07(-0.65%) |
Nov 11, 2020 | 10.45 | 10.57 | 10.45 | 10.49 | 87,224 | +0.09(+0.87%) |
Nov 10, 2020 | 10.35 | 10.49 | 10.23 | 10.40 | 117,574 | +0.04(+0.43%) |
Nov 09, 2020 | 10.44 | 10.52 | 10.30 | 10.35 | 212,544 | +0.14(+1.38%) |
Nov 06, 2020 | 10.27 | 10.30 | 10.19 | 10.21 | 44,400 | -0.06(-0.58%) |
Nov 05, 2020 | 10.20 | 10.28 | 10.11 | 10.27 | 76,960 | +0.21(+2.06%) |
Nov 04, 2020 | 9.996 | 10.16 | 9.996 | 10.06 | 76,580 | +0.14(+1.42%) |
Nov 03, 2020 | 9.825 | 10.23 | 9.825 | 9.922 | 50,309 | +0.19(+1.90%) |
Nov 02, 2020 | 9.677 | 9.796 | 9.677 | 9.736 | 98,563 | +0.03(+0.31%) |
Oct 30, 2020 | 9.811 | 9.811 | 9.633 | 9.707 | 88,127 | -0.04(-0.46%) |
Oct 29, 2020 | 9.751 | 9.799 | 9.714 | 9.751 | 75,334 | +0.00(+0.00%) |
Oct 28, 2020 | 9.892 | 9.988 | 9.707 | 9.751 | 129,452 | -0.21(-2.08%) |
Oct 27, 2020 | 9.959 | 9.981 | 9.907 | 9.959 | 69,118 | -0.03(-0.30%) |
Oct 26, 2020 | 10.11 | 10.11 | 9.944 | 9.988 | 63,964 | -0.15(-1.46%) |
Oct 23, 2020 | 10.17 | 10.20 | 10.14 | 10.14 | 24,022 | +0.02(+0.22%) |
Oct 22, 2020 | 10.09 | 10.17 | 10.09 | 10.11 | 110,280 | -0.02(-0.16%) |
Oct 21, 2020 | 10.09 | 10.17 | 10.09 | 10.13 | 80,766 | +0.02(+0.22%) |
Oct 20, 2020 | 10.09 | 10.26 | 10.07 | 10.11 | 101,171 | +0.02(+0.22%) |
Oct 19, 2020 | 10.15 | 10.22 | 10.05 | 10.09 | 77,991 | -0.07(-0.65%) |
Oct 16, 2020 | 10.15 | 10.22 | 10.14 | 10.15 | 58,898 | +0.00(+0.00%) |
Oct 15, 2020 | 10.17 | 10.21 | 10.09 | 10.15 | 54,432 | -0.06(-0.58%) |
Oct 14, 2020 | 10.24 | 10.27 | 10.12 | 10.21 | 77,160 | -0.04(-0.43%) |
Oct 13, 2020 | 10.34 | 10.36 | 10.20 | 10.26 | 92,751 | -0.09(-0.85%) |
Oct 12, 2020 | 10.28 | 10.39 | 10.23 | 10.34 | 103,785 | +0.12(+1.22%) |
Oct 09, 2020 | 10.22 | 10.26 | 10.12 | 10.22 | 84,742 | +0.07(+0.65%) |
Oct 08, 2020 | 10.20 | 10.25 | 10.15 | 10.15 | 90,342 | -0.06(-0.58%) |
Oct 07, 2020 | 10.08 | 10.23 | 10.08 | 10.21 | 94,440 | +0.16(+1.61%) |
Oct 06, 2020 | 10.15 | 10.19 | 10.04 | 10.05 | 85,853 | -0.05(-0.51%) |
Oct 05, 2020 | 10.07 | 10.10 | 10.02 | 10.10 | 59,952 | +0.07(+0.73%) |
Oct 02, 2020 | 9.873 | 10.06 | 9.851 | 10.03 | 122,828 | -0.06(-0.55%) |
Oct 01, 2020 | 10.04 | 10.12 | 10.04 | 10.08 | 69,411 | +0.06(+0.55%) |
Sep 30, 2020 | 10.05 | 10.06 | 9.962 | 10.03 | 113,013 | +0.08(+0.81%) |
Sep 29, 2020 | 9.873 | 9.962 | 9.859 | 9.947 | 110,040 | +0.02(+0.22%) |
Sep 28, 2020 | 9.954 | 10.04 | 9.873 | 9.925 | 107,549 | +0.17(+1.73%) |
Sep 25, 2020 | 9.601 | 9.792 | 9.601 | 9.756 | 59,986 | +0.07(+0.68%) |
Sep 24, 2020 | 9.623 | 9.770 | 9.623 | 9.690 | 115,625 | -0.04(-0.45%) |
Sep 23, 2020 | 9.932 | 9.976 | 9.594 | 9.734 | 248,126 | -0.23(-2.29%) |
Sep 22, 2020 | 9.969 | 10.01 | 9.917 | 9.962 | 78,533 | -0.02(-0.24%) |
Sep 21, 2020 | 10.12 | 10.22 | 9.854 | 9.985 | 102,118 | -0.19(-1.86%) |
Sep 18, 2020 | 10.32 | 10.32 | 10.14 | 10.17 | 59,503 | -0.07(-0.71%) |
Sep 17, 2020 | 10.24 | 10.28 | 10.17 | 10.25 | 75,610 | -0.08(-0.78%) |
Sep 16, 2020 | 10.28 | 10.36 | 10.26 | 10.33 | 77,504 | +0.11(+1.07%) |
Sep 15, 2020 | 10.31 | 10.33 | 10.17 | 10.22 | 84,488 | +0.00(+0.00%) |
Sep 14, 2020 | 10.15 | 10.26 | 10.15 | 10.22 | 64,664 | +0.09(+0.86%) |
Sep 11, 2020 | 10.13 | 10.15 | 10.03 | 10.13 | 59,640 | +0.01(+0.14%) |
Sep 10, 2020 | 10.15 | 10.23 | 10.09 | 10.12 | 116,673 | +0.00(+0.00%) |
Sep 09, 2020 | 9.934 | 10.30 | 9.927 | 10.12 | 82,942 | +0.28(+2.82%) |
Sep 08, 2020 | 9.846 | 9.912 | 9.810 | 9.839 | 119,713 | -0.15(-1.46%) |
Sep 04, 2020 | 10.01 | 10.20 | 9.759 | 9.985 | 213,060 | -0.02(-0.22%) |
Sep 03, 2020 | 10.43 | 10.43 | 9.994 | 10.01 | 188,449 | -0.45(-4.32%) |
Sep 02, 2020 | 10.36 | 10.49 | 10.36 | 10.46 | 79,227 | +0.07(+0.70%) |