Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.31 | 11.31 | 10.82 | 10.84 | 112,528 | -0.42(-3.76%) |
Nov 27, 2020 | 11.51 | 11.54 | 11.22 | 11.27 | 25,676 | -0.32(-2.76%) |
Nov 25, 2020 | 11.53 | 11.59 | 11.32 | 11.59 | 38,514 | -0.08(-0.67%) |
Nov 24, 2020 | 11.30 | 11.78 | 11.29 | 11.66 | 80,107 | +0.59(+5.31%) |
Nov 23, 2020 | 11.08 | 11.30 | 11.07 | 11.08 | 61,515 | -0.06(-0.54%) |
Nov 20, 2020 | 10.89 | 11.14 | 10.72 | 11.14 | 53,434 | +0.10(+0.86%) |
Nov 19, 2020 | 11.07 | 11.29 | 10.82 | 11.04 | 50,527 | -0.03(-0.31%) |
Nov 18, 2020 | 11.41 | 11.48 | 11.08 | 11.08 | 36,193 | -0.28(-2.44%) |
Nov 17, 2020 | 11.40 | 11.46 | 11.20 | 11.35 | 37,783 | -0.10(-0.83%) |
Nov 16, 2020 | 11.21 | 11.45 | 11.07 | 11.45 | 102,449 | +0.54(+5.00%) |
Nov 13, 2020 | 10.83 | 10.97 | 10.78 | 10.90 | 29,261 | +0.21(+1.94%) |
Nov 12, 2020 | 10.85 | 10.85 | 10.59 | 10.70 | 46,368 | -0.35(-3.13%) |
Nov 11, 2020 | 11.14 | 11.42 | 10.89 | 11.04 | 63,583 | -0.29(-2.52%) |
Nov 10, 2020 | 10.76 | 11.38 | 10.73 | 11.33 | 97,049 | +0.80(+7.55%) |
Nov 09, 2020 | 10.56 | 11.12 | 10.37 | 10.53 | 118,878 | +0.89(+9.24%) |
Nov 06, 2020 | 10.16 | 10.16 | 9.606 | 9.640 | 42,793 | -0.37(-3.71%) |
Nov 05, 2020 | 9.666 | 10.13 | 9.666 | 10.01 | 24,946 | +0.42(+4.32%) |
Nov 04, 2020 | 9.891 | 9.926 | 9.584 | 9.597 | 59,791 | -0.74(-7.19%) |
Nov 03, 2020 | 10.40 | 10.42 | 10.06 | 10.34 | 80,665 | +0.16(+1.53%) |
Nov 02, 2020 | 10.16 | 10.45 | 10.09 | 10.19 | 63,890 | +0.11(+1.12%) |
Oct 30, 2020 | 10.00 | 10.12 | 9.969 | 10.07 | 46,147 | +0.03(+0.34%) |
Oct 29, 2020 | 9.511 | 10.06 | 9.511 | 10.04 | 45,955 | +0.43(+4.50%) |
Oct 28, 2020 | 9.857 | 10.19 | 9.571 | 9.606 | 73,103 | -0.35(-3.48%) |
Oct 27, 2020 | 10.22 | 10.24 | 9.952 | 9.952 | 73,371 | -0.35(-3.36%) |
Oct 26, 2020 | 10.48 | 10.51 | 10.20 | 10.30 | 39,358 | -0.27(-2.54%) |
Oct 23, 2020 | 10.57 | 10.66 | 10.52 | 10.57 | 35,160 | +0.10(+0.91%) |
Oct 22, 2020 | 10.12 | 10.51 | 10.12 | 10.47 | 51,085 | +0.28(+2.71%) |
Oct 21, 2020 | 10.09 | 10.20 | 10.09 | 10.19 | 11,867 | +0.10(+0.94%) |
Oct 20, 2020 | 10.04 | 10.25 | 10.04 | 10.10 | 25,300 | +0.16(+1.57%) |
Oct 19, 2020 | 9.934 | 10.07 | 9.891 | 9.943 | 17,023 | -0.03(-0.26%) |
Oct 16, 2020 | 9.883 | 10.09 | 9.822 | 9.969 | 38,283 | -0.06(-0.60%) |
Oct 15, 2020 | 9.744 | 10.08 | 9.684 | 10.03 | 31,641 | +0.22(+2.20%) |
Oct 14, 2020 | 9.995 | 9.995 | 9.813 | 9.813 | 20,279 | -0.17(-1.73%) |
Oct 13, 2020 | 10.24 | 10.24 | 9.960 | 9.986 | 47,838 | -0.35(-3.35%) |
Oct 12, 2020 | 10.12 | 10.38 | 10.09 | 10.33 | 29,730 | +0.21(+2.05%) |
Oct 09, 2020 | 10.24 | 10.24 | 10.06 | 10.12 | 24,404 | -0.01(-0.08%) |
Oct 08, 2020 | 10.25 | 10.28 | 10.00 | 10.13 | 67,913 | -0.05(-0.51%) |
Oct 07, 2020 | 10.12 | 10.25 | 10.03 | 10.19 | 67,898 | +0.15(+1.46%) |
Oct 06, 2020 | 10.09 | 10.38 | 9.969 | 10.04 | 73,576 | +0.00(+0.00%) |
Oct 05, 2020 | 9.865 | 10.06 | 9.433 | 10.04 | 90,333 | +0.16(+1.66%) |
Oct 02, 2020 | 9.480 | 9.908 | 9.119 | 9.874 | 125,837 | +0.31(+3.21%) |
Oct 01, 2020 | 9.467 | 9.597 | 9.407 | 9.567 | 55,871 | +0.13(+1.33%) |
Sep 30, 2020 | 9.320 | 9.563 | 9.320 | 9.442 | 75,883 | +0.04(+0.46%) |
Sep 29, 2020 | 9.614 | 9.701 | 9.199 | 9.398 | 71,090 | -0.24(-2.51%) |
Sep 28, 2020 | 9.260 | 9.718 | 9.210 | 9.640 | 121,544 | +0.57(+6.29%) |
Sep 25, 2020 | 8.888 | 9.087 | 8.888 | 9.070 | 68,007 | +0.09(+0.96%) |
Sep 24, 2020 | 8.940 | 9.148 | 8.841 | 8.983 | 71,891 | +0.21(+2.36%) |
Sep 23, 2020 | 9.087 | 9.217 | 8.689 | 8.776 | 90,260 | -0.27(-2.96%) |
Sep 22, 2020 | 9.208 | 9.381 | 8.836 | 9.044 | 144,174 | -0.14(-1.51%) |
Sep 21, 2020 | 9.597 | 9.718 | 9.104 | 9.182 | 87,954 | -0.63(-6.43%) |
Sep 18, 2020 | 9.891 | 9.891 | 9.589 | 9.813 | 180,428 | +0.04(+0.44%) |
Sep 17, 2020 | 9.744 | 9.848 | 9.623 | 9.770 | 28,110 | -0.07(-0.70%) |
Sep 16, 2020 | 9.831 | 10.01 | 9.805 | 9.839 | 50,174 | +0.01(+0.09%) |
Sep 15, 2020 | 9.943 | 9.943 | 9.766 | 9.831 | 41,113 | -0.11(-1.13%) |
Sep 14, 2020 | 9.666 | 9.952 | 9.554 | 9.943 | 92,554 | +0.35(+3.60%) |
Sep 11, 2020 | 9.563 | 9.623 | 9.459 | 9.597 | 55,400 | +0.04(+0.41%) |
Sep 10, 2020 | 9.822 | 9.822 | 9.537 | 9.558 | 66,150 | -0.17(-1.73%) |
Sep 09, 2020 | 9.941 | 9.941 | 9.693 | 9.727 | 81,716 | -0.15(-1.56%) |
Sep 08, 2020 | 10.12 | 10.12 | 9.812 | 9.881 | 67,678 | -0.30(-2.94%) |
Sep 04, 2020 | 10.15 | 10.21 | 10.03 | 10.18 | 66,336 | +0.15(+1.54%) |
Sep 03, 2020 | 10.15 | 10.33 | 9.967 | 10.03 | 54,190 | -0.07(-0.68%) |
Sep 02, 2020 | 10.06 | 10.14 | 9.949 | 10.10 | 37,378 | +0.03(+0.34%) |