Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.88 | 10.93 | 10.76 | 10.80 | 5,781,499 | -0.17(-1.53%) |
Nov 27, 2020 | 10.85 | 11.02 | 10.83 | 10.96 | 2,871,146 | +0.15(+1.39%) |
Nov 25, 2020 | 10.77 | 10.83 | 10.75 | 10.81 | 3,580,118 | +0.06(+0.57%) |
Nov 24, 2020 | 10.64 | 10.80 | 10.63 | 10.75 | 5,472,982 | +0.12(+1.16%) |
Nov 23, 2020 | 10.64 | 10.67 | 10.54 | 10.63 | 7,396,634 | -0.05(-0.50%) |
Nov 20, 2020 | 10.65 | 10.72 | 10.64 | 10.68 | 4,574,696 | -0.02(-0.16%) |
Nov 19, 2020 | 10.61 | 10.71 | 10.57 | 10.70 | 7,633,388 | +0.14(+1.34%) |
Nov 18, 2020 | 10.63 | 10.65 | 10.55 | 10.56 | 5,409,268 | -0.09(-0.83%) |
Nov 17, 2020 | 10.64 | 10.67 | 10.59 | 10.65 | 4,621,119 | -0.02(-0.17%) |
Nov 16, 2020 | 10.64 | 10.67 | 10.59 | 10.66 | 5,220,003 | +0.19(+1.77%) |
Nov 13, 2020 | 10.39 | 10.49 | 10.39 | 10.48 | 9,479,217 | +0.07(+0.68%) |
Nov 12, 2020 | 10.57 | 10.66 | 10.40 | 10.41 | 9,285,937 | +0.02(+0.17%) |
Nov 11, 2020 | 10.37 | 10.47 | 10.34 | 10.39 | 7,504,040 | +0.24(+2.35%) |
Nov 10, 2020 | 10.42 | 10.48 | 10.14 | 10.15 | 15,684,415 | -0.61(-5.66%) |
Nov 09, 2020 | 11.10 | 11.12 | 10.76 | 10.76 | 15,158,510 | +0.03(+0.25%) |
Nov 06, 2020 | 10.70 | 10.75 | 10.62 | 10.73 | 5,869,960 | +0.10(+0.91%) |
Nov 05, 2020 | 10.62 | 10.66 | 10.53 | 10.64 | 9,009,369 | +0.48(+4.69%) |
Nov 04, 2020 | 10.23 | 10.36 | 10.15 | 10.16 | 10,521,271 | +0.02(+0.17%) |
Nov 03, 2020 | 10.07 | 10.20 | 10.05 | 10.14 | 6,595,849 | +0.21(+2.13%) |
Nov 02, 2020 | 9.931 | 10.03 | 9.821 | 9.931 | 8,384,136 | +0.04(+0.45%) |
Oct 30, 2020 | 9.913 | 9.966 | 9.808 | 9.887 | 4,959,738 | -0.11(-1.06%) |
Oct 29, 2020 | 10.01 | 10.06 | 9.931 | 9.993 | 9,691,019 | -0.04(-0.44%) |
Oct 28, 2020 | 10.05 | 10.11 | 9.975 | 10.04 | 8,950,249 | -0.35(-3.39%) |
Oct 27, 2020 | 10.51 | 10.62 | 10.38 | 10.39 | 17,712,432 | -0.26(-2.48%) |
Oct 26, 2020 | 10.87 | 10.92 | 10.56 | 10.65 | 8,121,664 | -0.25(-2.27%) |
Oct 23, 2020 | 10.81 | 10.95 | 10.80 | 10.90 | 8,893,605 | -0.07(-0.64%) |
Oct 22, 2020 | 11.02 | 11.04 | 10.78 | 10.97 | 12,836,679 | +0.00(+0.00%) |
Oct 21, 2020 | 10.65 | 11.01 | 10.63 | 10.97 | 28,315,012 | +1.16(+11.77%) |
Oct 20, 2020 | 9.816 | 9.993 | 9.790 | 9.816 | 16,992,544 | +0.17(+1.74%) |
Oct 19, 2020 | 9.719 | 9.816 | 9.614 | 9.649 | 14,257,533 | +0.21(+2.24%) |
Oct 16, 2020 | 9.472 | 9.534 | 9.437 | 9.437 | 10,564,387 | -0.09(-0.93%) |
Oct 15, 2020 | 9.287 | 9.525 | 9.287 | 9.525 | 14,764,571 | -0.02(-0.18%) |
Oct 14, 2020 | 9.481 | 9.561 | 9.464 | 9.543 | 8,811,130 | +0.08(+0.84%) |
Oct 13, 2020 | 9.570 | 9.587 | 9.437 | 9.464 | 9,396,394 | -0.11(-1.20%) |
Oct 12, 2020 | 9.622 | 9.640 | 9.543 | 9.578 | 8,127,841 | -0.01(-0.09%) |
Oct 09, 2020 | 9.605 | 9.640 | 9.561 | 9.587 | 5,253,621 | +0.07(+0.74%) |
Oct 08, 2020 | 9.525 | 9.525 | 9.446 | 9.517 | 5,870,951 | +0.12(+1.31%) |
Oct 07, 2020 | 9.402 | 9.437 | 9.358 | 9.393 | 6,792,003 | -0.02(-0.19%) |
Oct 06, 2020 | 9.561 | 9.570 | 9.367 | 9.411 | 5,637,527 | -0.09(-0.93%) |
Oct 05, 2020 | 9.490 | 9.517 | 9.437 | 9.499 | 4,946,071 | +0.14(+1.51%) |
Oct 02, 2020 | 9.278 | 9.398 | 9.261 | 9.358 | 6,181,078 | -0.10(-1.03%) |
Oct 01, 2020 | 9.499 | 9.525 | 9.384 | 9.455 | 7,411,838 | -0.08(-0.79%) |
Sep 30, 2020 | 9.600 | 9.644 | 9.495 | 9.530 | 6,473,685 | +0.01(+0.09%) |
Sep 29, 2020 | 9.469 | 9.557 | 9.460 | 9.522 | 6,316,839 | +0.15(+1.59%) |
Sep 28, 2020 | 9.320 | 9.382 | 9.303 | 9.373 | 7,735,984 | +0.20(+2.19%) |
Sep 25, 2020 | 9.075 | 9.171 | 9.014 | 9.171 | 8,874,550 | -0.01(-0.10%) |
Sep 24, 2020 | 9.163 | 9.224 | 9.084 | 9.180 | 7,924,473 | -0.08(-0.85%) |
Sep 23, 2020 | 9.452 | 9.487 | 9.233 | 9.259 | 7,054,219 | -0.25(-2.67%) |
Sep 22, 2020 | 9.504 | 9.513 | 9.408 | 9.513 | 7,129,901 | +0.11(+1.12%) |
Sep 21, 2020 | 9.478 | 9.504 | 9.277 | 9.408 | 12,139,592 | -0.35(-3.59%) |
Sep 18, 2020 | 9.863 | 9.872 | 9.648 | 9.758 | 12,778,027 | +0.11(+1.09%) |
Sep 17, 2020 | 9.539 | 9.662 | 9.522 | 9.653 | 5,990,812 | +0.14(+1.47%) |
Sep 16, 2020 | 9.635 | 9.644 | 9.495 | 9.513 | 5,482,740 | -0.05(-0.55%) |
Sep 15, 2020 | 9.670 | 9.679 | 9.530 | 9.565 | 6,825,752 | +0.05(+0.55%) |
Sep 14, 2020 | 9.583 | 9.609 | 9.469 | 9.513 | 6,947,059 | -0.03(-0.28%) |
Sep 11, 2020 | 9.592 | 9.622 | 9.460 | 9.539 | 6,785,406 | +0.04(+0.46%) |
Sep 10, 2020 | 9.670 | 9.705 | 9.469 | 9.495 | 11,378,925 | -0.25(-2.60%) |
Sep 09, 2020 | 9.723 | 9.819 | 9.653 | 9.749 | 10,100,878 | +0.25(+2.58%) |
Sep 08, 2020 | 9.548 | 9.705 | 9.495 | 9.504 | 17,329,264 | -0.35(-3.55%) |
Sep 04, 2020 | 9.854 | 9.907 | 9.557 | 9.854 | 13,066,894 | +0.11(+1.17%) |
Sep 03, 2020 | 10.06 | 10.06 | 9.644 | 9.740 | 23,595,854 | -0.48(-4.71%) |
Sep 02, 2020 | 10.24 | 10.25 | 10.07 | 10.22 | 10,555,623 | +0.14(+1.39%) |