Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.61 | 11.75 | 11.45 | 11.59 | 526,183 | -0.09(-0.77%) |
Nov 27, 2020 | 11.62 | 11.79 | 11.62 | 11.68 | 180,700 | +0.07(+0.60%) |
Nov 25, 2020 | 11.34 | 11.64 | 11.16 | 11.61 | 360,700 | +0.28(+2.47%) |
Nov 24, 2020 | 11.27 | 11.40 | 11.00 | 11.33 | 699,589 | +0.16(+1.43%) |
Nov 23, 2020 | 11.19 | 11.32 | 11.09 | 11.17 | 629,806 | +0.07(+0.63%) |
Nov 20, 2020 | 11.01 | 11.24 | 11.01 | 11.10 | 247,800 | +0.00(+0.00%) |
Nov 19, 2020 | 11.14 | 11.14 | 11.00 | 11.10 | 291,858 | -0.10(-0.89%) |
Nov 18, 2020 | 11.38 | 11.40 | 11.18 | 11.20 | 217,374 | -0.16(-1.41%) |
Nov 17, 2020 | 11.39 | 11.40 | 11.17 | 11.36 | 507,964 | -0.11(-0.96%) |
Nov 16, 2020 | 11.36 | 11.59 | 11.30 | 11.47 | 326,396 | +0.23(+2.05%) |
Nov 13, 2020 | 11.15 | 11.27 | 11.00 | 11.24 | 252,200 | +0.20(+1.77%) |
Nov 12, 2020 | 11.14 | 11.14 | 10.95 | 11.04 | 312,351 | -0.11(-0.94%) |
Nov 11, 2020 | 11.17 | 11.25 | 11.02 | 11.15 | 222,101 | +0.13(+1.18%) |
Nov 10, 2020 | 10.79 | 11.10 | 10.76 | 11.02 | 350,239 | +0.11(+1.01%) |
Nov 09, 2020 | 11.10 | 11.43 | 10.88 | 10.91 | 498,056 | +0.13(+1.21%) |
Nov 06, 2020 | 10.77 | 10.90 | 10.68 | 10.78 | 460,500 | +0.01(+0.09%) |
Nov 05, 2020 | 10.46 | 10.88 | 10.28 | 10.77 | 535,425 | +0.43(+4.16%) |
Nov 04, 2020 | 10.46 | 10.46 | 10.15 | 10.34 | 625,894 | -0.10(-0.96%) |
Nov 03, 2020 | 10.24 | 10.48 | 10.22 | 10.44 | 306,276 | +0.31(+3.06%) |
Nov 02, 2020 | 9.860 | 10.15 | 9.860 | 10.13 | 349,542 | +0.38(+3.90%) |
Oct 30, 2020 | 9.900 | 9.950 | 9.670 | 9.750 | 322,600 | -0.20(-2.01%) |
Oct 29, 2020 | 9.560 | 10.01 | 9.400 | 9.950 | 436,181 | +0.37(+3.86%) |
Oct 28, 2020 | 9.740 | 9.810 | 9.530 | 9.580 | 298,421 | -0.34(-3.43%) |
Oct 27, 2020 | 10.19 | 10.19 | 9.870 | 9.920 | 351,195 | -0.23(-2.27%) |
Oct 26, 2020 | 10.24 | 10.28 | 10.01 | 10.15 | 329,375 | -0.21(-2.03%) |
Oct 23, 2020 | 10.24 | 10.39 | 10.24 | 10.36 | 209,700 | +0.13(+1.27%) |
Oct 22, 2020 | 10.21 | 10.28 | 10.04 | 10.23 | 326,698 | +0.02(+0.20%) |
Oct 21, 2020 | 10.16 | 10.34 | 10.14 | 10.21 | 255,969 | +0.01(+0.10%) |
Oct 20, 2020 | 10.44 | 10.44 | 10.19 | 10.20 | 249,215 | -0.14(-1.35%) |
Oct 19, 2020 | 10.38 | 10.52 | 10.14 | 10.34 | 249,087 | +0.04(+0.39%) |
Oct 16, 2020 | 10.50 | 10.50 | 10.29 | 10.30 | 246,500 | -0.21(-2.00%) |
Oct 15, 2020 | 10.34 | 10.52 | 10.23 | 10.51 | 239,687 | +0.06(+0.57%) |
Oct 14, 2020 | 10.68 | 10.77 | 10.42 | 10.45 | 342,453 | -0.24(-2.25%) |
Oct 13, 2020 | 10.66 | 10.80 | 10.51 | 10.69 | 236,754 | +0.01(+0.09%) |
Oct 12, 2020 | 10.90 | 10.90 | 10.63 | 10.68 | 184,681 | -0.10(-0.93%) |
Oct 09, 2020 | 10.64 | 10.85 | 10.64 | 10.78 | 294,300 | +0.15(+1.41%) |
Oct 08, 2020 | 10.53 | 10.67 | 10.53 | 10.63 | 288,621 | +0.17(+1.63%) |
Oct 07, 2020 | 10.32 | 10.53 | 10.32 | 10.46 | 350,206 | +0.22(+2.15%) |
Oct 06, 2020 | 10.24 | 10.55 | 10.22 | 10.24 | 469,272 | -0.03(-0.29%) |
Oct 05, 2020 | 10.16 | 10.29 | 10.04 | 10.27 | 381,493 | +0.19(+1.88%) |
Oct 02, 2020 | 9.870 | 10.23 | 9.750 | 10.08 | 528,600 | -0.11(-1.08%) |
Oct 01, 2020 | 10.05 | 10.23 | 10.05 | 10.19 | 517,832 | +0.23(+2.31%) |
Sep 30, 2020 | 10.10 | 10.19 | 9.940 | 9.960 | 455,414 | -0.15(-1.48%) |
Sep 29, 2020 | 10.08 | 10.24 | 10.05 | 10.11 | 397,785 | +0.03(+0.30%) |
Sep 28, 2020 | 9.950 | 10.17 | 9.900 | 10.08 | 469,336 | +0.28(+2.86%) |
Sep 25, 2020 | 9.770 | 9.865 | 9.630 | 9.800 | 468,400 | -0.02(-0.20%) |
Sep 24, 2020 | 9.620 | 10.04 | 9.580 | 9.820 | 433,333 | +0.16(+1.66%) |
Sep 23, 2020 | 9.940 | 10.07 | 9.650 | 9.660 | 466,466 | -0.29(-2.91%) |
Sep 22, 2020 | 9.920 | 10.05 | 9.770 | 9.950 | 464,773 | +0.10(+1.02%) |
Sep 21, 2020 | 9.890 | 10.02 | 9.730 | 9.850 | 602,302 | -0.31(-3.10%) |
Sep 18, 2020 | 10.16 | 10.34 | 9.945 | 10.16 | 1,236,700 | +0.09(+0.94%) |
Sep 17, 2020 | 9.680 | 10.12 | 9.670 | 10.07 | 593,623 | +0.16(+1.61%) |
Sep 16, 2020 | 9.680 | 10.06 | 9.610 | 9.910 | 1,015,001 | +0.33(+3.44%) |
Sep 15, 2020 | 9.450 | 9.660 | 9.330 | 9.580 | 585,737 | +0.14(+1.48%) |
Sep 14, 2020 | 9.250 | 9.700 | 9.250 | 9.440 | 848,731 | +0.52(+5.83%) |
Sep 11, 2020 | 9.350 | 9.441 | 8.920 | 8.920 | 690,000 | +0.19(+2.18%) |
Sep 10, 2020 | 8.850 | 8.940 | 8.690 | 8.730 | 564,031 | -0.03(-0.34%) |
Sep 09, 2020 | 8.880 | 8.980 | 8.640 | 8.760 | 666,633 | -0.05(-0.57%) |
Sep 08, 2020 | 9.100 | 9.100 | 8.810 | 8.810 | 795,921 | -0.51(-5.47%) |
Sep 04, 2020 | 9.550 | 9.568 | 9.250 | 9.320 | 1,363,700 | -0.28(-2.92%) |
Sep 03, 2020 | 10.38 | 10.38 | 9.590 | 9.600 | 1,318,038 | -0.85(-8.13%) |
Sep 02, 2020 | 10.10 | 10.55 | 10.03 | 10.45 | 855,975 | +0.39(+3.88%) |