Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.21 | 10.23 | 10.08 | 10.08 | 897,950 | -0.66(-6.17%) |
Nov 27, 2020 | 10.67 | 10.74 | 10.63 | 10.74 | 344,759 | +0.56(+5.55%) |
Nov 25, 2020 | 10.10 | 10.18 | 10.09 | 10.18 | 438,653 | +0.06(+0.62%) |
Nov 24, 2020 | 10.11 | 10.12 | 10.05 | 10.11 | 395,589 | -0.04(-0.35%) |
Nov 23, 2020 | 10.21 | 10.23 | 10.13 | 10.15 | 431,810 | -0.05(-0.53%) |
Nov 20, 2020 | 10.22 | 10.22 | 10.15 | 10.20 | 238,027 | -0.02(-0.18%) |
Nov 19, 2020 | 10.23 | 10.26 | 10.18 | 10.22 | 343,456 | -0.13(-1.30%) |
Nov 18, 2020 | 10.47 | 10.47 | 10.35 | 10.35 | 204,640 | -0.13(-1.20%) |
Nov 17, 2020 | 10.43 | 10.52 | 10.40 | 10.48 | 312,998 | +0.08(+0.78%) |
Nov 16, 2020 | 10.37 | 10.46 | 10.35 | 10.40 | 364,316 | +0.22(+2.20%) |
Nov 13, 2020 | 10.17 | 10.21 | 10.13 | 10.18 | 415,877 | -0.18(-1.73%) |
Nov 12, 2020 | 10.48 | 10.48 | 10.31 | 10.35 | 315,057 | -0.20(-1.87%) |
Nov 11, 2020 | 10.53 | 10.61 | 10.50 | 10.55 | 389,723 | +0.13(+1.20%) |
Nov 10, 2020 | 10.48 | 10.50 | 10.41 | 10.43 | 453,171 | -0.13(-1.19%) |
Nov 09, 2020 | 10.56 | 10.63 | 10.51 | 10.55 | 716,492 | +0.40(+3.97%) |
Nov 06, 2020 | 10.14 | 10.18 | 10.10 | 10.15 | 595,291 | -0.01(-0.09%) |
Nov 05, 2020 | 10.18 | 10.18 | 10.11 | 10.16 | 1,609,671 | -0.02(-0.18%) |
Nov 04, 2020 | 10.08 | 10.22 | 10.05 | 10.18 | 990,794 | +0.04(+0.44%) |
Nov 03, 2020 | 10.02 | 10.15 | 10.01 | 10.13 | 283,922 | +0.33(+3.38%) |
Nov 02, 2020 | 9.772 | 9.803 | 9.718 | 9.799 | 347,478 | +0.00(+0.00%) |
Oct 30, 2020 | 9.862 | 9.880 | 9.745 | 9.799 | 351,235 | -0.29(-2.84%) |
Oct 29, 2020 | 10.01 | 10.11 | 9.996 | 10.09 | 439,235 | -0.11(-1.05%) |
Oct 28, 2020 | 10.36 | 10.39 | 10.18 | 10.19 | 323,868 | -0.39(-3.72%) |
Oct 27, 2020 | 10.62 | 10.65 | 10.51 | 10.59 | 485,442 | -0.35(-3.19%) |
Oct 26, 2020 | 10.95 | 11.04 | 10.86 | 10.94 | 415,722 | -0.16(-1.45%) |
Oct 23, 2020 | 11.05 | 11.10 | 11.03 | 11.10 | 228,202 | +0.22(+2.06%) |
Oct 22, 2020 | 10.82 | 10.90 | 10.79 | 10.87 | 300,144 | +0.16(+1.51%) |
Oct 21, 2020 | 10.79 | 10.79 | 10.69 | 10.71 | 323,704 | -0.14(-1.32%) |
Oct 20, 2020 | 10.84 | 10.92 | 10.82 | 10.86 | 242,598 | +0.10(+0.92%) |
Oct 19, 2020 | 10.85 | 10.89 | 10.74 | 10.76 | 373,079 | +0.02(+0.17%) |
Oct 16, 2020 | 10.73 | 10.81 | 10.70 | 10.74 | 615,387 | +0.34(+3.27%) |
Oct 15, 2020 | 10.30 | 10.43 | 10.30 | 10.40 | 675,333 | +0.04(+0.35%) |
Oct 14, 2020 | 10.42 | 10.44 | 10.36 | 10.36 | 729,238 | -0.19(-1.78%) |
Oct 13, 2020 | 10.61 | 10.63 | 10.55 | 10.55 | 234,771 | -0.06(-0.59%) |
Oct 12, 2020 | 10.61 | 10.65 | 10.57 | 10.61 | 308,250 | +0.10(+0.94%) |
Oct 09, 2020 | 10.47 | 10.56 | 10.44 | 10.52 | 702,470 | -0.03(-0.25%) |
Oct 08, 2020 | 10.45 | 10.55 | 10.44 | 10.54 | 341,804 | +0.15(+1.46%) |
Oct 07, 2020 | 10.43 | 10.43 | 10.34 | 10.39 | 258,820 | -0.04(-0.34%) |
Oct 06, 2020 | 10.46 | 10.52 | 10.41 | 10.43 | 398,917 | -0.18(-1.69%) |
Oct 05, 2020 | 10.50 | 10.61 | 10.48 | 10.61 | 797,043 | +0.41(+4.04%) |
Oct 02, 2020 | 10.13 | 10.28 | 10.13 | 10.19 | 364,185 | -0.04(-0.44%) |
Oct 01, 2020 | 10.28 | 10.29 | 10.18 | 10.24 | 496,963 | +0.10(+0.97%) |
Sep 30, 2020 | 10.12 | 10.19 | 10.09 | 10.14 | 337,247 | +0.04(+0.44%) |
Sep 29, 2020 | 10.09 | 10.13 | 10.06 | 10.09 | 252,424 | +0.02(+0.18%) |
Sep 28, 2020 | 10.08 | 10.09 | 10.03 | 10.08 | 329,230 | +0.12(+1.17%) |
Sep 25, 2020 | 9.888 | 9.969 | 9.808 | 9.960 | 1,218,270 | -0.04(-0.36%) |
Sep 24, 2020 | 9.951 | 10.05 | 9.924 | 9.996 | 470,238 | -0.20(-1.93%) |
Sep 23, 2020 | 10.28 | 10.29 | 10.18 | 10.19 | 439,957 | -0.19(-1.81%) |
Sep 22, 2020 | 10.41 | 10.43 | 10.31 | 10.38 | 369,701 | -0.10(-0.94%) |
Sep 21, 2020 | 10.40 | 10.49 | 10.28 | 10.48 | 497,037 | -0.20(-1.85%) |
Sep 18, 2020 | 10.70 | 10.76 | 10.66 | 10.68 | 507,872 | +0.34(+3.29%) |
Sep 17, 2020 | 10.33 | 10.40 | 10.29 | 10.34 | 480,668 | -0.17(-1.62%) |
Sep 16, 2020 | 10.52 | 10.58 | 10.42 | 10.51 | 545,894 | -0.07(-0.68%) |
Sep 15, 2020 | 10.63 | 10.64 | 10.56 | 10.58 | 264,942 | +0.04(+0.34%) |
Sep 14, 2020 | 10.52 | 10.54 | 10.49 | 10.54 | 344,294 | +0.06(+0.60%) |
Sep 11, 2020 | 10.55 | 10.58 | 10.44 | 10.48 | 393,883 | +0.02(+0.17%) |
Sep 10, 2020 | 10.62 | 10.66 | 10.46 | 10.46 | 333,284 | -0.23(-2.18%) |
Sep 09, 2020 | 10.65 | 10.71 | 10.61 | 10.69 | 411,849 | +0.01(+0.08%) |
Sep 08, 2020 | 10.56 | 10.77 | 10.56 | 10.69 | 477,878 | +0.07(+0.68%) |
Sep 04, 2020 | 10.62 | 10.68 | 10.41 | 10.61 | 462,656 | +0.09(+0.85%) |
Sep 03, 2020 | 10.62 | 10.65 | 10.45 | 10.52 | 817,303 | -0.20(-1.84%) |
Sep 02, 2020 | 10.76 | 10.76 | 10.61 | 10.72 | 732,291 | -0.15(-1.40%) |