Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.11 | 11.22 | 10.66 | 10.67 | 179,751 | -0.34(-3.12%) |
Nov 27, 2020 | 10.95 | 11.02 | 10.77 | 11.01 | 82,996 | +0.06(+0.56%) |
Nov 25, 2020 | 11.19 | 11.25 | 10.94 | 10.95 | 140,786 | -0.22(-1.97%) |
Nov 24, 2020 | 11.21 | 11.23 | 10.89 | 11.17 | 266,565 | +0.27(+2.51%) |
Nov 23, 2020 | 10.84 | 11.12 | 10.83 | 10.90 | 194,605 | +0.19(+1.81%) |
Nov 20, 2020 | 10.43 | 10.82 | 10.30 | 10.70 | 294,970 | +0.19(+1.76%) |
Nov 19, 2020 | 10.63 | 10.78 | 10.35 | 10.52 | 116,137 | -0.15(-1.40%) |
Nov 18, 2020 | 10.88 | 11.05 | 10.66 | 10.67 | 109,379 | -0.23(-2.10%) |
Nov 17, 2020 | 10.34 | 10.98 | 10.34 | 10.90 | 203,252 | +0.32(+3.05%) |
Nov 16, 2020 | 10.64 | 10.73 | 10.48 | 10.57 | 175,729 | +0.09(+0.83%) |
Nov 13, 2020 | 10.24 | 10.52 | 10.22 | 10.49 | 119,530 | +0.35(+3.44%) |
Nov 12, 2020 | 10.19 | 10.23 | 9.954 | 10.14 | 120,570 | -0.12(-1.19%) |
Nov 11, 2020 | 10.59 | 10.59 | 10.12 | 10.26 | 149,282 | -0.31(-2.97%) |
Nov 10, 2020 | 10.48 | 10.63 | 10.28 | 10.57 | 148,769 | +0.20(+1.93%) |
Nov 09, 2020 | 10.15 | 10.76 | 9.972 | 10.37 | 233,978 | +0.82(+8.57%) |
Nov 06, 2020 | 9.650 | 9.828 | 9.493 | 9.554 | 142,150 | -0.24(-2.40%) |
Nov 05, 2020 | 9.632 | 9.912 | 9.632 | 9.789 | 135,316 | +0.16(+1.63%) |
Nov 04, 2020 | 9.676 | 9.763 | 9.545 | 9.632 | 120,033 | -0.14(-1.43%) |
Nov 03, 2020 | 9.615 | 9.896 | 9.597 | 9.772 | 96,654 | +0.31(+3.31%) |
Nov 02, 2020 | 9.502 | 9.555 | 9.327 | 9.458 | 120,923 | +0.10(+1.12%) |
Oct 30, 2020 | 9.319 | 9.528 | 9.284 | 9.354 | 136,983 | -0.04(-0.46%) |
Oct 29, 2020 | 9.301 | 9.502 | 9.240 | 9.397 | 90,955 | +0.03(+0.37%) |
Oct 28, 2020 | 9.493 | 9.536 | 9.310 | 9.362 | 148,198 | -0.20(-2.09%) |
Oct 27, 2020 | 9.580 | 9.656 | 9.436 | 9.563 | 219,995 | -0.03(-0.36%) |
Oct 26, 2020 | 9.806 | 9.859 | 9.554 | 9.597 | 319,294 | -0.32(-3.25%) |
Oct 23, 2020 | 10.11 | 10.15 | 9.859 | 9.920 | 110,803 | -0.12(-1.21%) |
Oct 22, 2020 | 9.928 | 10.07 | 9.815 | 10.04 | 114,108 | +0.12(+1.23%) |
Oct 21, 2020 | 9.972 | 10.07 | 9.885 | 9.920 | 106,861 | -0.04(-0.44%) |
Oct 20, 2020 | 10.10 | 10.14 | 9.937 | 9.963 | 145,614 | -0.04(-0.43%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.972 | 10.01 | 137,334 | -0.18(-1.79%) |
Oct 16, 2020 | 10.02 | 10.29 | 10.02 | 10.19 | 98,402 | +0.09(+0.86%) |
Oct 15, 2020 | 10.02 | 10.17 | 9.910 | 10.10 | 86,556 | +0.05(+0.52%) |
Oct 14, 2020 | 10.28 | 10.34 | 10.05 | 10.05 | 104,980 | -0.22(-2.12%) |
Oct 13, 2020 | 10.44 | 10.51 | 10.17 | 10.27 | 114,078 | -0.25(-2.40%) |
Oct 12, 2020 | 10.22 | 10.64 | 10.19 | 10.52 | 168,210 | +0.37(+3.69%) |
Oct 09, 2020 | 10.15 | 10.29 | 10.02 | 10.15 | 208,747 | +0.04(+0.43%) |
Oct 08, 2020 | 9.850 | 10.35 | 9.754 | 10.10 | 485,750 | -0.60(-5.61%) |
Oct 07, 2020 | 10.44 | 10.83 | 10.31 | 10.70 | 466,422 | +0.49(+4.77%) |
Oct 06, 2020 | 10.22 | 10.52 | 10.12 | 10.22 | 358,306 | +0.03(+0.26%) |
Oct 05, 2020 | 9.885 | 10.29 | 9.885 | 10.19 | 160,401 | +0.30(+3.08%) |
Oct 02, 2020 | 9.684 | 9.989 | 9.615 | 9.885 | 293,027 | +0.04(+0.44%) |
Oct 01, 2020 | 10.02 | 10.15 | 9.732 | 9.841 | 183,820 | -0.22(-2.16%) |
Sep 30, 2020 | 10.23 | 10.44 | 10.02 | 10.06 | 162,803 | -0.15(-1.45%) |
Sep 29, 2020 | 10.22 | 10.31 | 10.09 | 10.21 | 120,649 | -0.03(-0.34%) |
Sep 28, 2020 | 10.03 | 10.34 | 9.954 | 10.24 | 191,671 | +0.30(+2.98%) |
Sep 25, 2020 | 9.841 | 10.02 | 9.841 | 9.946 | 214,833 | +0.02(+0.18%) |
Sep 24, 2020 | 9.833 | 10.10 | 9.728 | 9.928 | 172,448 | +0.14(+1.42%) |
Sep 23, 2020 | 10.12 | 10.23 | 9.772 | 9.789 | 179,147 | -0.34(-3.35%) |
Sep 22, 2020 | 10.20 | 10.27 | 10.02 | 10.13 | 317,197 | +0.00(+0.00%) |
Sep 21, 2020 | 10.31 | 10.48 | 9.968 | 10.13 | 311,305 | -0.33(-3.16%) |
Sep 18, 2020 | 10.46 | 10.67 | 10.31 | 10.46 | 687,557 | +0.11(+1.09%) |
Sep 17, 2020 | 10.03 | 10.42 | 9.963 | 10.35 | 297,541 | +0.19(+1.84%) |
Sep 16, 2020 | 9.867 | 10.24 | 9.798 | 10.16 | 409,352 | +0.33(+3.32%) |
Sep 15, 2020 | 10.08 | 10.20 | 9.780 | 9.833 | 127,696 | -0.24(-2.42%) |
Sep 14, 2020 | 9.867 | 10.20 | 9.702 | 10.08 | 320,976 | +0.24(+2.48%) |
Sep 11, 2020 | 10.01 | 10.01 | 9.711 | 9.833 | 127,338 | -0.08(-0.79%) |
Sep 10, 2020 | 10.15 | 10.21 | 9.885 | 9.911 | 180,867 | -0.22(-2.15%) |
Sep 09, 2020 | 10.36 | 10.48 | 10.09 | 10.13 | 159,292 | -0.18(-1.77%) |
Sep 08, 2020 | 10.49 | 10.57 | 10.20 | 10.31 | 182,562 | -0.23(-2.15%) |
Sep 04, 2020 | 10.82 | 10.87 | 10.45 | 10.54 | 106,899 | -0.12(-1.14%) |
Sep 03, 2020 | 11.01 | 11.02 | 10.62 | 10.66 | 133,062 | -0.32(-2.93%) |
Sep 02, 2020 | 10.76 | 11.03 | 10.66 | 10.98 | 117,803 | +0.24(+2.27%) |