Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.20 | 10.20 | 10.00 | 10.03 | 133,650 | -0.07(-0.69%) |
Nov 27, 2020 | 10.05 | 10.18 | 9.990 | 10.10 | 22,600 | +0.05(+0.49%) |
Nov 25, 2020 | 10.00 | 10.15 | 10.00 | 10.05 | 37,500 | +0.04(+0.42%) |
Nov 24, 2020 | 10.05 | 10.34 | 9.800 | 10.01 | 119,826 | -0.04(-0.42%) |
Nov 23, 2020 | 10.10 | 10.15 | 10.05 | 10.05 | 16,559 | +0.00(+0.00%) |
Nov 20, 2020 | 10.15 | 10.15 | 10.05 | 10.05 | 11,200 | -0.12(-1.18%) |
Nov 19, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 210 | +0.03(+0.30%) |
Nov 18, 2020 | 10.09 | 10.17 | 10.09 | 10.14 | 2,769 | +0.09(+0.90%) |
Nov 17, 2020 | 10.11 | 10.16 | 10.05 | 10.05 | 7,801 | -0.05(-0.50%) |
Nov 16, 2020 | 10.15 | 10.16 | 10.07 | 10.10 | 17,851 | -0.05(-0.49%) |
Nov 13, 2020 | 10.09 | 10.15 | 10.00 | 10.15 | 52,200 | +0.12(+1.25%) |
Nov 12, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 1,003 | +0.02(+0.15%) |
Nov 11, 2020 | 10.00 | 10.04 | 10.00 | 10.01 | 47,792 | +0.01(+0.10%) |
Nov 10, 2020 | 10.01 | 10.01 | 10.00 | 10.00 | 44,117 | -0.15(-1.48%) |
Nov 09, 2020 | 10.14 | 10.15 | 10.14 | 10.15 | 1,495 | +0.10(+1.00%) |
Nov 06, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 4,900 | -0.03(-0.30%) |
Nov 05, 2020 | 10.02 | 10.08 | 10.02 | 10.08 | 256,353 | +0.07(+0.70%) |
Nov 04, 2020 | 10.05 | 10.05 | 10.01 | 10.01 | 810 | +0.00(+0.00%) |
Nov 03, 2020 | 10.01 | 10.01 | 10.01 | 44 | +0.00(+0.00%) | |
Nov 02, 2020 | 10.05 | 10.06 | 10.00 | 10.01 | 459,750 | +0.01(+0.10%) |
Oct 30, 2020 | 10.18 | 10.18 | 10.00 | 10.00 | 28,100 | -0.10(-0.99%) |
Oct 29, 2020 | 10.12 | 10.19 | 10.10 | 10.10 | 754 | -0.04(-0.39%) |
Oct 28, 2020 | 10.50 | 10.50 | 10.14 | 10.14 | 1,483 | -0.02(-0.20%) |
Oct 27, 2020 | 10.16 | 10.16 | 10.15 | 10.16 | 1,004 | +0.06(+0.59%) |
Oct 26, 2020 | 10.11 | 10.11 | 10.10 | 10.10 | 809 | -0.05(-0.49%) |
Oct 23, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 300 | +0.10(+1.00%) |
Oct 22, 2020 | 10.11 | 10.11 | 10.05 | 10.05 | 38,629 | +0.05(+0.50%) |
Oct 21, 2020 | 10.20 | 10.20 | 10.00 | 10.00 | 23,936 | -0.13(-1.28%) |
Oct 20, 2020 | 10.51 | 10.51 | 10.00 | 10.13 | 1,058,233 | -0.27(-2.60%) |
Oct 19, 2020 | 10.47 | 10.47 | 10.40 | 10.40 | 101,300 | +0.10(+0.97%) |
Oct 16, 2020 | 10.72 | 10.75 | 10.30 | 10.30 | 77,500 | -0.40(-3.74%) |
Oct 15, 2020 | 10.72 | 11.00 | 10.21 | 10.70 | 2,625,640 | -0.44(-3.95%) |
Oct 14, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 117 | +0.14(+1.27%) |
Oct 13, 2020 | 10.75 | 11.05 | 10.75 | 11.00 | 1,151 | +0.15(+1.38%) |
Oct 12, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 600 | +0.05(+0.46%) |
Oct 09, 2020 | 10.95 | 10.95 | 10.75 | 10.80 | 900 | -0.17(-1.55%) |
Oct 08, 2020 | 10.94 | 10.97 | 10.94 | 10.97 | 519 | -0.03(-0.27%) |
Oct 07, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 859 | +0.00(+0.00%) |
Oct 06, 2020 | 11.04 | 11.04 | 11.00 | 11.00 | 1,414 | +0.00(+0.00%) |
Oct 05, 2020 | 11.09 | 11.09 | 11.00 | 11.00 | 3,462 | +0.15(+1.38%) |
Oct 02, 2020 | 11.20 | 11.20 | 10.85 | 10.85 | 3,400 | -0.34(-3.04%) |
Oct 01, 2020 | 11.19 | 11.19 | 11.19 | 11.19 | 1,614 | -0.01(-0.07%) |
Sep 30, 2020 | 11.15 | 11.20 | 11.14 | 11.20 | 10,269 | +0.00(+0.03%) |
Sep 29, 2020 | 11.20 | 11.20 | 11.20 | 64 | +0.00(+0.00%) | |
Sep 28, 2020 | 10.90 | 11.20 | 10.90 | 11.20 | 841 | -0.53(-4.51%) |
Sep 25, 2020 | 11.72 | 11.72 | 11.72 | 11.72 | 700 | +1.21(+11.55%) |
Sep 24, 2020 | 10.51 | 10.51 | 10.51 | 10.51 | 705 | -1.01(-8.77%) |
Sep 23, 2020 | 11.47 | 12.60 | 11.47 | 11.52 | 3,927 | +0.85(+8.00%) |
Sep 22, 2020 | 11.34 | 11.34 | 10.60 | 10.67 | 1,256 | -0.67(-5.90%) |
Sep 21, 2020 | 11.28 | 11.63 | 11.28 | 11.34 | 2,024 | +0.49(+4.48%) |
Sep 18, 2020 | 10.81 | 11.12 | 10.72 | 10.85 | 5,900 | +0.26(+2.46%) |
Sep 17, 2020 | 11.14 | 11.30 | 10.59 | 10.59 | 4,103 | -0.08(-0.75%) |
Sep 16, 2020 | 10.50 | 10.67 | 10.50 | 10.67 | 1,901 | +0.12(+1.14%) |
Sep 15, 2020 | 10.50 | 10.60 | 10.50 | 10.55 | 1,135 | -0.20(-1.86%) |
Sep 14, 2020 | 10.95 | 10.95 | 10.75 | 10.75 | 694 | -0.14(-1.29%) |
Sep 11, 2020 | 10.89 | 10.89 | 10.89 | 10.89 | 1,100 | +0.39(+3.71%) |
Sep 10, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 4,309 | +0.05(+0.48%) |
Sep 09, 2020 | 10.45 | 10.45 | 10.45 | 143 | +0.00(+0.00%) | |
Sep 08, 2020 | 10.45 | 10.45 | 10.10 | 10.45 | 2,329 | -0.44(-4.04%) |
Sep 04, 2020 | 10.95 | 10.95 | 10.89 | 10.89 | 400 | +0.34(+3.22%) |
Sep 03, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 373 | -0.15(-1.40%) |
Sep 02, 2020 | 10.60 | 10.70 | 10.60 | 10.70 | 1,495 | +0.13(+1.23%) |