Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.05 | 10.09 | 10.04 | 10.05 | 12,732 | -0.05(-0.53%) |
Nov 27, 2020 | 10.09 | 10.10 | 9.980 | 10.10 | 23,500 | +0.05(+0.50%) |
Nov 25, 2020 | 9.960 | 10.07 | 9.960 | 10.05 | 195,600 | -0.03(-0.30%) |
Nov 24, 2020 | 10.09 | 10.10 | 10.06 | 10.08 | 1,892 | +0.04(+0.40%) |
Nov 23, 2020 | 10.09 | 10.10 | 10.02 | 10.04 | 3,374 | -0.05(-0.50%) |
Nov 20, 2020 | 10.05 | 10.09 | 10.05 | 10.09 | 102,900 | +0.09(+0.90%) |
Nov 19, 2020 | 9.990 | 10.02 | 9.950 | 10.00 | 67,223 | +0.00(+0.00%) |
Nov 18, 2020 | 9.970 | 10.00 | 9.970 | 10.00 | 102,968 | +0.00(+0.00%) |
Nov 17, 2020 | 10.00 | 10.00 | 9.932 | 10.00 | 83,514 | +0.00(+0.00%) |
Nov 16, 2020 | 9.950 | 10.00 | 9.932 | 10.00 | 5,820 | +0.00(+0.00%) |
Nov 13, 2020 | 9.940 | 10.00 | 9.940 | 10.00 | 10,900 | +0.00(+0.00%) |
Nov 12, 2020 | 9.990 | 10.00 | 9.950 | 10.00 | 44,116 | +0.05(+0.50%) |
Nov 11, 2020 | 10.03 | 10.03 | 9.903 | 9.950 | 15,682 | -0.04(-0.40%) |
Nov 10, 2020 | 9.980 | 9.990 | 9.960 | 9.990 | 17,620 | +0.04(+0.40%) |
Nov 09, 2020 | 9.950 | 9.990 | 9.950 | 9.950 | 19,207 | -0.05(-0.50%) |
Nov 06, 2020 | 9.890 | 10.00 | 9.880 | 10.00 | 14,100 | -0.01(-0.10%) |
Nov 05, 2020 | 9.900 | 10.02 | 9.900 | 10.01 | 27,362 | +0.07(+0.70%) |
Nov 04, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 617 | -0.01(-0.10%) |
Nov 03, 2020 | 9.889 | 9.950 | 9.889 | 9.950 | 17,261 | +0.07(+0.71%) |
Nov 02, 2020 | 9.900 | 9.950 | 9.880 | 9.880 | 11,461 | -0.03(-0.35%) |
Oct 30, 2020 | 9.880 | 9.950 | 9.880 | 9.915 | 4,300 | +0.03(+0.35%) |
Oct 29, 2020 | 9.950 | 9.950 | 9.880 | 9.880 | 3,324 | -0.01(-0.10%) |
Oct 28, 2020 | 9.920 | 9.940 | 9.890 | 9.890 | 50,913 | -0.11(-1.10%) |
Oct 27, 2020 | 10.000 | 10.000 | 10.000 | 10.000 | 508 | +0.07(+0.70%) |
Oct 26, 2020 | 9.950 | 10.00 | 9.930 | 9.930 | 227,864 | -0.08(-0.80%) |
Oct 23, 2020 | 10.00 | 10.01 | 10.00 | 10.01 | 81,200 | +0.05(+0.50%) |
Oct 22, 2020 | 9.970 | 9.970 | 9.960 | 9.960 | 33,228 | -0.04(-0.40%) |
Oct 21, 2020 | 9.970 | 10.00 | 9.970 | 10.00 | 824 | +0.03(+0.30%) |
Oct 20, 2020 | 9.980 | 9.980 | 9.970 | 9.970 | 202,267 | -0.01(-0.10%) |
Oct 19, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 274 | -0.01(-0.10%) |
Oct 16, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 925,000 | +0.01(+0.10%) |
Oct 15, 2020 | 9.990 | 9.990 | 9.980 | 9.980 | 102,962 | -0.02(-0.20%) |
Oct 14, 2020 | 10.05 | 10.05 | 9.990 | 10.00 | 52,409 | -0.01(-0.10%) |
Oct 13, 2020 | 10.01 | 10.01 | 10.01 | 135 | +0.00(+0.00%) | |
Oct 12, 2020 | 10.04 | 10.04 | 9.980 | 10.01 | 3,021 | +0.03(+0.30%) |
Oct 09, 2020 | 10.00 | 10.02 | 9.980 | 9.980 | 50,800 | -0.02(-0.20%) |
Oct 08, 2020 | 10.00 | 10.03 | 9.990 | 10.00 | 302,736 | -0.04(-0.37%) |
Oct 07, 2020 | 10.08 | 10.08 | 10.00 | 10.04 | 1,577 | +0.04(+0.37%) |
Oct 06, 2020 | 10.00 | 10.07 | 10.00 | 10.00 | 444,270 | -0.10(-0.99%) |
Oct 05, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 268 | +0.00(+0.00%) |
Oct 02, 2020 | 10.10 | 10.10 | 10.05 | 10.10 | 4,600 | +0.02(+0.20%) |
Oct 01, 2020 | 10.06 | 10.15 | 10.03 | 10.08 | 11,361 | +0.05(+0.50%) |
Sep 30, 2020 | 10.03 | 10.03 | 9.980 | 10.03 | 22,107 | +0.00(+0.00%) |
Sep 29, 2020 | 10.15 | 10.15 | 10.03 | 10.03 | 51,899 | -0.07(-0.69%) |
Sep 28, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 27,439 | +0.10(+1.00%) |
Sep 25, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 | +0.00(+0.00%) |
Sep 24, 2020 | 10.00 | 10.00 | 9.930 | 10.00 | 60,716 | -0.01(-0.10%) |
Sep 23, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 152 | -0.09(-0.89%) |
Sep 22, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 555 | +0.05(+0.50%) |
Sep 21, 2020 | 10.07 | 10.07 | 10.05 | 10.05 | 88,050 | -0.05(-0.50%) |
Sep 18, 2020 | 10.06 | 10.14 | 10.06 | 10.10 | 265,600 | +0.05(+0.50%) |
Sep 17, 2020 | 10.06 | 10.08 | 10.04 | 10.05 | 32,454 | +0.00(+0.00%) |
Sep 16, 2020 | 9.935 | 10.37 | 9.935 | 10.05 | 97,333 | +0.05(+0.50%) |
Sep 15, 2020 | 10.10 | 10.20 | 10.00 | 10.00 | 467,537 | -0.10(-0.99%) |
Sep 14, 2020 | 10.11 | 10.11 | 10.05 | 10.10 | 24,842 | +0.05(+0.50%) |
Sep 11, 2020 | 9.950 | 10.05 | 9.930 | 10.05 | 17,200 | +0.00(+0.00%) |
Sep 10, 2020 | 10.05 | 10.05 | 9.976 | 10.05 | 45,401 | -0.04(-0.40%) |
Sep 09, 2020 | 10.08 | 10.10 | 10.05 | 10.09 | 3,477 | +0.05(+0.50%) |
Sep 08, 2020 | 10.05 | 10.11 | 10.04 | 10.04 | 27,872 | +0.04(+0.40%) |
Sep 04, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 7,900 | +0.00(+0.00%) |
Sep 03, 2020 | 10.02 | 10.02 | 10.00 | 10.00 | 22,166 | +0.00(+0.01%) |
Sep 02, 2020 | 9.995 | 9.999 | 9.995 | 9.999 | 1,557 | -0.00(-0.01%) |