Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.61 | 11.61 | 11.33 | 11.33 | 6,134 | -0.40(-3.44%) |
Nov 27, 2020 | 11.73 | 11.73 | 11.73 | 193 | +0.00(+0.00%) | |
Nov 25, 2020 | 11.64 | 11.73 | 11.64 | 11.73 | 868 | +0.44(+3.85%) |
Nov 24, 2020 | 11.30 | 11.30 | 11.30 | 130 | +0.00(+0.00%) | |
Nov 23, 2020 | 11.33 | 11.38 | 11.28 | 11.30 | 18,661 | +0.09(+0.81%) |
Nov 20, 2020 | 11.17 | 11.21 | 11.16 | 11.20 | 2,852 | -0.03(-0.23%) |
Nov 19, 2020 | 11.12 | 11.23 | 11.12 | 11.23 | 7,179 | +0.06(+0.54%) |
Nov 18, 2020 | 11.25 | 11.25 | 11.17 | 11.17 | 1,648 | -0.02(-0.18%) |
Nov 17, 2020 | 11.09 | 11.19 | 11.09 | 11.19 | 736 | +0.13(+1.17%) |
Nov 16, 2020 | 11.05 | 11.09 | 11.05 | 11.06 | 3,752 | +0.30(+2.77%) |
Nov 13, 2020 | 10.75 | 10.76 | 10.75 | 10.76 | 620 | +0.19(+1.79%) |
Nov 12, 2020 | 10.69 | 10.70 | 10.56 | 10.57 | 10,882 | -0.21(-1.99%) |
Nov 11, 2020 | 10.80 | 10.82 | 10.79 | 10.79 | 1,261 | -0.01(-0.06%) |
Nov 10, 2020 | 10.68 | 10.84 | 10.68 | 10.80 | 5,438 | +0.39(+3.80%) |
Nov 09, 2020 | 10.43 | 10.55 | 10.37 | 10.40 | 16,722 | +0.56(+5.65%) |
Nov 06, 2020 | 9.892 | 9.892 | 9.844 | 9.844 | 992 | +0.05(+0.49%) |
Nov 05, 2020 | 9.763 | 9.835 | 9.763 | 9.796 | 3,642 | +0.14(+1.46%) |
Nov 04, 2020 | 9.570 | 9.654 | 9.570 | 9.654 | 922 | +0.01(+0.12%) |
Nov 03, 2020 | 9.552 | 9.648 | 9.552 | 9.643 | 4,327 | +0.49(+5.38%) |
Nov 02, 2020 | 9.151 | 9.151 | 9.151 | 259 | +0.00(+0.00%) | |
Oct 30, 2020 | 9.215 | 9.223 | 9.151 | 9.151 | 4,111 | -0.02(-0.26%) |
Oct 29, 2020 | 9.151 | 9.175 | 9.151 | 9.175 | 1,070 | -0.00(-0.04%) |
Oct 28, 2020 | 9.263 | 9.263 | 9.171 | 9.179 | 3,361 | -0.37(-3.83%) |
Oct 27, 2020 | 9.544 | 9.544 | 9.544 | 9.544 | 1,574 | -0.14(-1.49%) |
Oct 26, 2020 | 9.825 | 9.825 | 9.640 | 9.688 | 7,244 | -0.22(-2.19%) |
Oct 23, 2020 | 9.905 | 9.905 | 9.905 | 9.905 | 249 | +0.17(+1.73%) |
Oct 22, 2020 | 9.737 | 9.737 | 9.737 | 9.737 | 259 | -0.04(-0.41%) |
Oct 21, 2020 | 9.777 | 9.777 | 9.777 | 9.777 | 333 | -0.04(-0.41%) |
Oct 20, 2020 | 9.897 | 9.913 | 9.793 | 9.817 | 695 | +0.04(+0.41%) |
Oct 19, 2020 | 9.777 | 9.777 | 9.777 | 338 | +0.00(+0.00%) | |
Oct 16, 2020 | 9.729 | 9.793 | 9.729 | 9.777 | 7,599 | +0.01(+0.08%) |
Oct 15, 2020 | 9.729 | 9.769 | 9.709 | 9.769 | 918 | -0.16(-1.66%) |
Oct 14, 2020 | 9.961 | 9.969 | 9.921 | 9.933 | 3,772 | +0.02(+0.20%) |
Oct 13, 2020 | 9.897 | 9.921 | 9.897 | 9.913 | 3,322 | -0.16(-1.63%) |
Oct 12, 2020 | 10.07 | 10.08 | 10.07 | 10.08 | 1,093 | +0.00(+0.04%) |
Oct 09, 2020 | 10.03 | 10.07 | 10.03 | 10.07 | 2,242 | +0.14(+1.45%) |
Oct 08, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 906 | +0.12(+1.18%) |
Oct 07, 2020 | 9.814 | 9.814 | 9.814 | 178 | +0.00(+0.00%) | |
Oct 06, 2020 | 9.959 | 9.959 | 9.814 | 9.814 | 5,358 | -0.02(-0.19%) |
Oct 05, 2020 | 9.825 | 9.842 | 9.809 | 9.833 | 8,000 | +0.20(+2.09%) |
Oct 02, 2020 | 9.632 | 9.632 | 9.529 | 9.632 | 500 | +0.08(+0.84%) |
Oct 01, 2020 | 9.536 | 9.576 | 9.531 | 9.552 | 10,781 | -0.02(-0.21%) |
Sep 30, 2020 | 9.560 | 9.580 | 9.544 | 9.572 | 1,348 | +0.05(+0.51%) |
Sep 29, 2020 | 9.532 | 9.551 | 9.524 | 9.524 | 2,807 | -0.07(-0.71%) |
Sep 28, 2020 | 9.560 | 9.593 | 9.560 | 9.592 | 1,705 | +0.25(+2.65%) |
Sep 25, 2020 | 9.352 | 9.352 | 9.336 | 9.344 | 1,626 | -0.06(-0.64%) |
Sep 24, 2020 | 9.388 | 9.448 | 9.388 | 9.404 | 2,101 | +0.01(+0.13%) |
Sep 23, 2020 | 9.540 | 9.540 | 9.392 | 9.392 | 963 | -0.07(-0.76%) |
Sep 22, 2020 | 9.570 | 9.570 | 9.448 | 9.464 | 5,055 | -0.11(-1.14%) |
Sep 21, 2020 | 9.632 | 9.632 | 9.512 | 9.573 | 1,886 | -0.30(-3.02%) |
Sep 18, 2020 | 9.960 | 9.960 | 9.856 | 9.872 | 3,252 | -0.22(-2.18%) |
Sep 17, 2020 | 10.06 | 10.09 | 10.01 | 10.09 | 4,527 | -0.03(-0.27%) |
Sep 16, 2020 | 10.08 | 10.12 | 10.08 | 10.12 | 646 | +0.00(+0.02%) |
Sep 15, 2020 | 10.15 | 10.15 | 10.11 | 10.12 | 9,857 | +0.01(+0.05%) |
Sep 14, 2020 | 10.10 | 10.13 | 10.09 | 10.11 | 5,549 | +0.10(+1.00%) |
Sep 11, 2020 | 10.03 | 10.03 | 9.968 | 10.01 | 7,506 | +0.04(+0.42%) |
Sep 10, 2020 | 10.15 | 10.15 | 9.970 | 9.970 | 17,828 | -0.17(-1.64%) |
Sep 09, 2020 | 10.14 | 10.15 | 10.14 | 10.14 | 4,799 | +0.21(+2.07%) |
Sep 08, 2020 | 10.03 | 10.03 | 9.931 | 9.931 | 6,489 | -0.18(-1.83%) |
Sep 04, 2020 | 10.21 | 10.21 | 10.03 | 10.12 | 6,380 | +0.02(+0.25%) |
Sep 03, 2020 | 10.14 | 10.29 | 10.09 | 10.09 | 1,661 | -0.15(-1.51%) |
Sep 02, 2020 | 10.15 | 10.25 | 10.14 | 10.25 | 2,208 | +0.09(+0.93%) |