Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.795 | 9.861 | 9.795 | 9.846 | 101,366 | +0.01(+0.15%) |
Nov 27, 2020 | 9.839 | 9.839 | 9.781 | 9.832 | 64,260 | +0.04(+0.37%) |
Nov 25, 2020 | 9.723 | 9.795 | 9.720 | 9.795 | 86,916 | +0.07(+0.75%) |
Nov 24, 2020 | 9.693 | 9.744 | 9.664 | 9.723 | 84,124 | +0.08(+0.83%) |
Nov 23, 2020 | 9.643 | 9.657 | 9.635 | 9.643 | 43,020 | +0.04(+0.38%) |
Nov 20, 2020 | 9.599 | 9.647 | 9.541 | 9.606 | 130,580 | -0.03(-0.30%) |
Nov 19, 2020 | 9.672 | 9.686 | 9.613 | 9.635 | 70,222 | -0.02(-0.23%) |
Nov 18, 2020 | 9.679 | 9.701 | 9.628 | 9.657 | 55,685 | -0.00(-0.02%) |
Nov 17, 2020 | 9.558 | 9.666 | 9.543 | 9.659 | 110,052 | +0.07(+0.75%) |
Nov 16, 2020 | 9.471 | 9.601 | 9.471 | 9.587 | 96,699 | +0.12(+1.30%) |
Nov 13, 2020 | 9.478 | 9.478 | 9.449 | 9.464 | 101,110 | +0.01(+0.08%) |
Nov 12, 2020 | 9.420 | 9.456 | 9.406 | 9.456 | 77,892 | +0.01(+0.08%) |
Nov 11, 2020 | 9.428 | 9.464 | 9.391 | 9.449 | 103,789 | +0.02(+0.23%) |
Nov 10, 2020 | 9.464 | 9.478 | 9.370 | 9.428 | 125,726 | -0.02(-0.23%) |
Nov 09, 2020 | 9.456 | 9.543 | 9.391 | 9.449 | 128,599 | +0.11(+1.16%) |
Nov 06, 2020 | 9.377 | 9.384 | 9.334 | 9.341 | 75,106 | -0.01(-0.08%) |
Nov 05, 2020 | 9.247 | 9.384 | 9.211 | 9.348 | 80,676 | +0.12(+1.25%) |
Nov 04, 2020 | 9.175 | 9.254 | 9.124 | 9.232 | 87,567 | +0.13(+1.43%) |
Nov 03, 2020 | 9.030 | 9.138 | 8.705 | 9.102 | 104,579 | +0.07(+0.80%) |
Nov 02, 2020 | 8.972 | 9.044 | 8.961 | 9.030 | 90,237 | +0.03(+0.32%) |
Oct 30, 2020 | 9.023 | 9.088 | 8.972 | 9.001 | 107,473 | -0.04(-0.48%) |
Oct 29, 2020 | 8.965 | 9.059 | 8.958 | 9.044 | 58,967 | +0.07(+0.81%) |
Oct 28, 2020 | 9.073 | 9.073 | 8.958 | 8.972 | 124,335 | -0.17(-1.82%) |
Oct 27, 2020 | 9.153 | 9.180 | 9.124 | 9.138 | 59,043 | -0.01(-0.16%) |
Oct 26, 2020 | 9.203 | 9.203 | 9.124 | 9.153 | 108,120 | -0.07(-0.78%) |
Oct 23, 2020 | 9.247 | 9.254 | 9.196 | 9.225 | 43,431 | -0.01(-0.16%) |
Oct 22, 2020 | 9.211 | 9.247 | 9.211 | 9.240 | 54,129 | +0.02(+0.24%) |
Oct 21, 2020 | 9.218 | 9.240 | 9.189 | 9.218 | 67,416 | -0.01(-0.16%) |
Oct 20, 2020 | 9.218 | 9.236 | 9.208 | 9.232 | 48,036 | +0.04(+0.47%) |
Oct 19, 2020 | 9.261 | 9.268 | 9.182 | 9.189 | 60,202 | -0.04(-0.47%) |
Oct 16, 2020 | 9.297 | 9.312 | 9.232 | 9.232 | 111,484 | -0.07(-0.80%) |
Oct 15, 2020 | 9.328 | 9.371 | 9.278 | 9.306 | 194,118 | -0.03(-0.31%) |
Oct 14, 2020 | 9.357 | 9.398 | 9.306 | 9.335 | 75,899 | -0.01(-0.15%) |
Oct 13, 2020 | 9.263 | 9.364 | 9.249 | 9.350 | 392,208 | +0.05(+0.54%) |
Oct 12, 2020 | 9.249 | 9.299 | 9.242 | 9.299 | 136,832 | +0.07(+0.78%) |
Oct 09, 2020 | 9.192 | 9.235 | 9.184 | 9.228 | 186,053 | +0.07(+0.78%) |
Oct 08, 2020 | 9.242 | 9.292 | 9.149 | 9.156 | 196,487 | -0.06(-0.70%) |
Oct 07, 2020 | 9.271 | 9.306 | 9.213 | 9.220 | 144,898 | -0.04(-0.46%) |
Oct 06, 2020 | 9.213 | 9.299 | 9.202 | 9.263 | 122,215 | +0.05(+0.55%) |
Oct 05, 2020 | 9.149 | 9.213 | 9.141 | 9.213 | 102,706 | +0.07(+0.78%) |
Oct 02, 2020 | 9.106 | 9.156 | 9.077 | 9.141 | 62,714 | +0.02(+0.24%) |
Oct 01, 2020 | 9.120 | 9.184 | 9.120 | 9.120 | 158,968 | +0.02(+0.24%) |
Sep 30, 2020 | 9.163 | 9.163 | 9.062 | 9.098 | 706,348 | -0.01(-0.16%) |
Sep 29, 2020 | 9.084 | 9.152 | 9.084 | 9.113 | 248,514 | +0.03(+0.32%) |
Sep 28, 2020 | 9.106 | 9.113 | 9.077 | 9.084 | 172,690 | +0.01(+0.08%) |
Sep 25, 2020 | 9.098 | 9.120 | 9.077 | 9.077 | 125,847 | -0.06(-0.71%) |
Sep 24, 2020 | 9.077 | 9.170 | 9.034 | 9.141 | 235,069 | +0.05(+0.55%) |
Sep 23, 2020 | 9.220 | 9.220 | 9.077 | 9.091 | 88,033 | -0.11(-1.17%) |
Sep 22, 2020 | 9.199 | 9.228 | 9.149 | 9.199 | 57,428 | +0.04(+0.39%) |
Sep 21, 2020 | 9.256 | 9.256 | 8.847 | 9.163 | 184,881 | -0.10(-1.03%) |
Sep 18, 2020 | 9.251 | 9.287 | 9.244 | 9.258 | 76,107 | +0.01(+0.15%) |
Sep 17, 2020 | 9.244 | 9.279 | 9.244 | 9.244 | 149,477 | -0.02(-0.23%) |
Sep 16, 2020 | 9.294 | 9.311 | 9.244 | 9.265 | 123,033 | +0.02(+0.23%) |
Sep 15, 2020 | 9.230 | 9.301 | 9.230 | 9.244 | 175,120 | +0.02(+0.23%) |
Sep 14, 2020 | 9.151 | 9.258 | 9.151 | 9.222 | 158,836 | +0.06(+0.70%) |
Sep 11, 2020 | 9.130 | 9.173 | 9.102 | 9.158 | 79,617 | +0.06(+0.70%) |
Sep 10, 2020 | 9.116 | 9.165 | 9.094 | 9.094 | 119,351 | -0.01(-0.08%) |
Sep 09, 2020 | 9.016 | 9.101 | 8.973 | 9.101 | 90,895 | +0.09(+1.03%) |
Sep 08, 2020 | 8.923 | 9.009 | 8.916 | 9.009 | 47,550 | +0.00(+0.00%) |
Sep 04, 2020 | 9.037 | 9.044 | 8.930 | 9.009 | 70,490 | -0.01(-0.08%) |
Sep 03, 2020 | 9.087 | 9.094 | 8.959 | 9.016 | 112,190 | -0.12(-1.32%) |
Sep 02, 2020 | 9.051 | 9.137 | 9.051 | 9.137 | 128,234 | +0.06(+0.71%) |