Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.10 | 11.27 | 10.98 | 11.20 | 3,395,187 | +0.12(+1.07%) |
Nov 27, 2020 | 11.04 | 11.16 | 11.02 | 11.08 | 1,375,680 | +0.04(+0.38%) |
Nov 25, 2020 | 11.08 | 11.14 | 10.97 | 11.04 | 2,142,682 | -0.07(-0.63%) |
Nov 24, 2020 | 11.12 | 11.19 | 11.07 | 11.11 | 2,805,057 | -0.01(-0.12%) |
Nov 23, 2020 | 11.04 | 11.18 | 10.83 | 11.12 | 3,527,453 | +0.15(+1.34%) |
Nov 20, 2020 | 11.02 | 11.17 | 10.97 | 10.97 | 1,490,773 | -0.03(-0.25%) |
Nov 19, 2020 | 11.06 | 11.18 | 10.99 | 11.00 | 2,682,378 | +0.00(+0.00%) |
Nov 18, 2020 | 11.03 | 11.14 | 10.90 | 11.00 | 2,090,301 | +0.01(+0.13%) |
Nov 17, 2020 | 10.90 | 11.04 | 10.71 | 10.99 | 3,124,504 | +0.08(+0.77%) |
Nov 16, 2020 | 10.59 | 10.94 | 10.59 | 10.90 | 3,329,950 | +0.32(+3.04%) |
Nov 13, 2020 | 10.60 | 10.62 | 10.39 | 10.58 | 1,921,657 | +0.01(+0.13%) |
Nov 12, 2020 | 10.53 | 10.62 | 10.44 | 10.57 | 2,209,751 | +0.10(+1.00%) |
Nov 11, 2020 | 10.48 | 10.75 | 10.44 | 10.46 | 3,272,487 | -0.01(-0.07%) |
Nov 10, 2020 | 10.33 | 10.51 | 10.30 | 10.47 | 3,051,515 | +0.13(+1.28%) |
Nov 09, 2020 | 10.53 | 10.58 | 9.710 | 10.34 | 10,115,996 | -0.48(-4.45%) |
Nov 06, 2020 | 10.86 | 10.92 | 10.74 | 10.82 | 2,839,112 | -0.02(-0.19%) |
Nov 05, 2020 | 10.80 | 10.93 | 10.69 | 10.84 | 4,298,959 | +0.05(+0.45%) |
Nov 04, 2020 | 10.56 | 10.84 | 10.55 | 10.79 | 4,059,921 | +0.16(+1.51%) |
Nov 03, 2020 | 10.28 | 10.67 | 10.28 | 10.63 | 4,068,962 | +0.39(+3.82%) |
Nov 02, 2020 | 10.34 | 10.37 | 9.941 | 10.24 | 4,815,861 | -0.02(-0.20%) |
Oct 30, 2020 | 10.46 | 10.65 | 10.19 | 10.26 | 5,196,378 | -0.32(-3.04%) |
Oct 29, 2020 | 10.50 | 10.66 | 10.37 | 10.58 | 4,495,239 | +0.03(+0.26%) |
Oct 28, 2020 | 10.25 | 10.99 | 10.23 | 10.56 | 8,697,730 | +0.15(+1.48%) |
Oct 27, 2020 | 10.36 | 10.54 | 10.30 | 10.40 | 2,924,574 | +0.06(+0.61%) |
Oct 26, 2020 | 10.30 | 10.59 | 10.25 | 10.34 | 4,260,042 | -0.02(-0.20%) |
Oct 23, 2020 | 10.28 | 10.37 | 10.17 | 10.36 | 2,838,968 | +0.16(+1.58%) |
Oct 22, 2020 | 10.48 | 10.53 | 10.17 | 10.20 | 5,876,569 | -0.19(-1.87%) |
Oct 21, 2020 | 10.60 | 10.71 | 10.38 | 10.39 | 5,824,875 | -0.17(-1.58%) |
Oct 20, 2020 | 10.62 | 10.72 | 10.15 | 10.56 | 23,751,672 | +0.58(+5.84%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.824 | 9.977 | 5,986,793 | +0.08(+0.84%) |
Oct 16, 2020 | 10.00 | 10.16 | 9.866 | 9.894 | 4,321,204 | -0.02(-0.21%) |
Oct 15, 2020 | 9.942 | 9.956 | 9.762 | 9.915 | 4,810,890 | +0.01(+0.14%) |
Oct 14, 2020 | 10.23 | 10.29 | 9.797 | 9.901 | 7,945,575 | -0.30(-2.92%) |
Oct 13, 2020 | 10.12 | 10.24 | 9.970 | 10.20 | 2,442,721 | +0.15(+1.52%) |
Oct 12, 2020 | 9.935 | 10.27 | 9.935 | 10.05 | 3,288,551 | +0.15(+1.54%) |
Oct 09, 2020 | 9.769 | 9.942 | 9.741 | 9.894 | 2,543,487 | +0.17(+1.71%) |
Oct 08, 2020 | 9.720 | 9.824 | 9.609 | 9.727 | 2,327,558 | +0.08(+0.86%) |
Oct 07, 2020 | 9.651 | 9.734 | 9.582 | 9.644 | 2,869,999 | +0.06(+0.58%) |
Oct 06, 2020 | 9.720 | 9.817 | 9.519 | 9.588 | 2,664,857 | -0.06(-0.58%) |
Oct 05, 2020 | 9.630 | 9.797 | 9.602 | 9.644 | 5,868,595 | +0.11(+1.16%) |
Oct 02, 2020 | 9.401 | 9.623 | 9.387 | 9.533 | 2,744,118 | -0.02(-0.22%) |
Oct 01, 2020 | 9.609 | 9.741 | 9.519 | 9.554 | 2,726,461 | -0.06(-0.58%) |
Sep 30, 2020 | 9.561 | 9.720 | 9.512 | 9.609 | 3,014,213 | +0.07(+0.73%) |
Sep 29, 2020 | 9.443 | 9.561 | 9.387 | 9.540 | 1,795,802 | +0.10(+1.03%) |
Sep 28, 2020 | 9.498 | 9.588 | 9.366 | 9.443 | 2,727,738 | +0.04(+0.44%) |
Sep 25, 2020 | 9.373 | 9.408 | 9.228 | 9.401 | 2,510,481 | +0.12(+1.27%) |
Sep 24, 2020 | 9.387 | 9.429 | 9.137 | 9.283 | 4,006,520 | -0.17(-1.76%) |
Sep 23, 2020 | 9.797 | 9.797 | 9.436 | 9.450 | 4,122,338 | -0.19(-2.01%) |
Sep 22, 2020 | 9.817 | 9.894 | 9.547 | 9.644 | 8,010,705 | +0.17(+1.76%) |
Sep 21, 2020 | 9.353 | 9.582 | 9.200 | 9.477 | 12,835,453 | +0.42(+4.59%) |
Sep 18, 2020 | 9.311 | 9.332 | 8.957 | 9.061 | 8,190,411 | -0.17(-1.88%) |
Sep 17, 2020 | 9.131 | 9.380 | 9.089 | 9.235 | 4,052,942 | +0.10(+1.14%) |
Sep 16, 2020 | 9.165 | 9.360 | 9.131 | 9.131 | 4,518,917 | -0.07(-0.75%) |
Sep 15, 2020 | 9.595 | 9.658 | 9.124 | 9.200 | 4,002,405 | -0.26(-2.79%) |
Sep 14, 2020 | 9.852 | 9.862 | 9.436 | 9.464 | 3,674,866 | -0.35(-3.60%) |
Sep 11, 2020 | 9.845 | 10.03 | 9.630 | 9.817 | 3,870,360 | +0.01(+0.07%) |
Sep 10, 2020 | 9.693 | 9.921 | 9.693 | 9.810 | 3,941,125 | +0.18(+1.87%) |
Sep 09, 2020 | 9.242 | 9.679 | 9.235 | 9.630 | 3,324,084 | +0.49(+5.31%) |
Sep 08, 2020 | 9.366 | 9.366 | 9.061 | 9.144 | 4,203,438 | -0.23(-2.44%) |
Sep 04, 2020 | 9.394 | 9.471 | 9.103 | 9.373 | 3,166,423 | -0.02(-0.22%) |
Sep 03, 2020 | 9.679 | 9.810 | 9.297 | 9.394 | 3,572,284 | -0.32(-3.29%) |
Sep 02, 2020 | 9.762 | 9.797 | 9.616 | 9.713 | 3,190,668 | +0.04(+0.43%) |