Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.10 | 11.22 | 10.65 | 10.66 | 179,814 | -0.34(-3.12%) |
Nov 27, 2020 | 10.94 | 11.01 | 10.76 | 11.01 | 83,025 | +0.06(+0.56%) |
Nov 25, 2020 | 11.18 | 11.24 | 10.94 | 10.94 | 140,836 | -0.22(-1.97%) |
Nov 24, 2020 | 11.21 | 11.23 | 10.88 | 11.16 | 266,659 | +0.27(+2.51%) |
Nov 23, 2020 | 10.84 | 11.12 | 10.83 | 10.89 | 194,674 | +0.19(+1.81%) |
Nov 20, 2020 | 10.42 | 10.81 | 10.29 | 10.70 | 295,074 | +0.18(+1.76%) |
Nov 19, 2020 | 10.63 | 10.78 | 10.35 | 10.51 | 116,178 | -0.15(-1.40%) |
Nov 18, 2020 | 10.87 | 11.05 | 10.65 | 10.66 | 109,418 | -0.23(-2.10%) |
Nov 17, 2020 | 10.33 | 10.98 | 10.33 | 10.89 | 203,323 | +0.32(+3.05%) |
Nov 16, 2020 | 10.64 | 10.73 | 10.47 | 10.57 | 175,790 | +0.09(+0.83%) |
Nov 13, 2020 | 10.24 | 10.52 | 10.22 | 10.48 | 119,572 | +0.35(+3.44%) |
Nov 12, 2020 | 10.19 | 10.23 | 9.951 | 10.13 | 120,613 | -0.12(-1.19%) |
Nov 11, 2020 | 10.59 | 10.59 | 10.12 | 10.26 | 149,334 | -0.31(-2.97%) |
Nov 10, 2020 | 10.47 | 10.62 | 10.27 | 10.57 | 148,822 | +0.20(+1.93%) |
Nov 09, 2020 | 10.15 | 10.76 | 9.968 | 10.37 | 234,060 | +0.82(+8.57%) |
Nov 06, 2020 | 9.646 | 9.825 | 9.490 | 9.551 | 142,200 | -0.24(-2.40%) |
Nov 05, 2020 | 9.629 | 9.909 | 9.629 | 9.786 | 135,363 | +0.16(+1.63%) |
Nov 04, 2020 | 9.672 | 9.759 | 9.542 | 9.629 | 120,075 | -0.14(-1.43%) |
Nov 03, 2020 | 9.611 | 9.893 | 9.594 | 9.768 | 96,688 | +0.31(+3.31%) |
Nov 02, 2020 | 9.498 | 9.551 | 9.324 | 9.455 | 120,965 | +0.10(+1.12%) |
Oct 30, 2020 | 9.315 | 9.524 | 9.281 | 9.350 | 137,031 | -0.04(-0.46%) |
Oct 29, 2020 | 9.298 | 9.498 | 9.237 | 9.394 | 90,987 | +0.03(+0.37%) |
Oct 28, 2020 | 9.490 | 9.533 | 9.307 | 9.359 | 148,250 | -0.20(-2.09%) |
Oct 27, 2020 | 9.577 | 9.653 | 9.433 | 9.559 | 220,072 | -0.03(-0.36%) |
Oct 26, 2020 | 9.803 | 9.855 | 9.551 | 9.594 | 319,406 | -0.32(-3.25%) |
Oct 23, 2020 | 10.11 | 10.15 | 9.855 | 9.916 | 110,842 | -0.12(-1.21%) |
Oct 22, 2020 | 9.925 | 10.06 | 9.812 | 10.04 | 114,148 | +0.12(+1.23%) |
Oct 21, 2020 | 9.968 | 10.06 | 9.881 | 9.916 | 106,899 | -0.04(-0.44%) |
Oct 20, 2020 | 10.10 | 10.13 | 9.934 | 9.960 | 145,665 | -0.04(-0.43%) |
Oct 19, 2020 | 10.25 | 10.25 | 9.968 | 10.00 | 137,383 | -0.18(-1.79%) |
Oct 16, 2020 | 10.02 | 10.28 | 10.02 | 10.19 | 98,437 | +0.09(+0.86%) |
Oct 15, 2020 | 10.01 | 10.17 | 9.906 | 10.10 | 86,587 | +0.05(+0.52%) |
Oct 14, 2020 | 10.27 | 10.34 | 10.05 | 10.05 | 105,016 | -0.22(-2.12%) |
Oct 13, 2020 | 10.44 | 10.51 | 10.17 | 10.26 | 114,118 | -0.25(-2.40%) |
Oct 12, 2020 | 10.21 | 10.64 | 10.19 | 10.52 | 168,269 | +0.37(+3.69%) |
Oct 09, 2020 | 10.15 | 10.29 | 10.01 | 10.14 | 208,820 | +0.04(+0.43%) |
Oct 08, 2020 | 9.847 | 10.34 | 9.751 | 10.10 | 485,921 | -0.60(-5.61%) |
Oct 07, 2020 | 10.44 | 10.83 | 10.31 | 10.70 | 466,586 | +0.49(+4.77%) |
Oct 06, 2020 | 10.21 | 10.52 | 10.12 | 10.21 | 358,432 | +0.03(+0.26%) |
Oct 05, 2020 | 9.881 | 10.29 | 9.881 | 10.19 | 160,457 | +0.30(+3.08%) |
Oct 02, 2020 | 9.681 | 9.986 | 9.611 | 9.881 | 293,130 | +0.04(+0.44%) |
Oct 01, 2020 | 10.01 | 10.15 | 9.729 | 9.838 | 183,885 | -0.22(-2.16%) |
Sep 30, 2020 | 10.23 | 10.44 | 10.01 | 10.06 | 162,860 | -0.15(-1.45%) |
Sep 29, 2020 | 10.22 | 10.31 | 10.08 | 10.20 | 120,692 | -0.03(-0.34%) |
Sep 28, 2020 | 10.03 | 10.33 | 9.951 | 10.24 | 191,738 | +0.30(+2.98%) |
Sep 25, 2020 | 9.838 | 10.01 | 9.838 | 9.942 | 214,908 | +0.02(+0.18%) |
Sep 24, 2020 | 9.829 | 10.09 | 9.725 | 9.925 | 172,509 | +0.14(+1.42%) |
Sep 23, 2020 | 10.12 | 10.23 | 9.768 | 9.786 | 179,210 | -0.34(-3.35%) |
Sep 22, 2020 | 10.19 | 10.26 | 10.01 | 10.13 | 317,309 | +0.00(+0.00%) |
Sep 21, 2020 | 10.31 | 10.48 | 9.964 | 10.13 | 311,415 | -0.33(-3.16%) |
Sep 18, 2020 | 10.46 | 10.66 | 10.31 | 10.46 | 687,799 | +0.11(+1.09%) |
Sep 17, 2020 | 10.03 | 10.41 | 9.960 | 10.34 | 297,645 | +0.19(+1.84%) |
Sep 16, 2020 | 9.864 | 10.24 | 9.794 | 10.16 | 409,497 | +0.33(+3.32%) |
Sep 15, 2020 | 10.07 | 10.19 | 9.777 | 9.829 | 127,741 | -0.24(-2.42%) |
Sep 14, 2020 | 9.864 | 10.19 | 9.699 | 10.07 | 321,089 | +0.24(+2.48%) |
Sep 11, 2020 | 10.00 | 10.00 | 9.707 | 9.829 | 127,383 | -0.08(-0.79%) |
Sep 10, 2020 | 10.15 | 10.20 | 9.881 | 9.907 | 180,931 | -0.22(-2.15%) |
Sep 09, 2020 | 10.36 | 10.47 | 10.08 | 10.13 | 159,348 | -0.18(-1.77%) |
Sep 08, 2020 | 10.49 | 10.57 | 10.19 | 10.31 | 182,626 | -0.23(-2.15%) |
Sep 04, 2020 | 10.81 | 10.87 | 10.45 | 10.53 | 106,937 | -0.12(-1.14%) |
Sep 03, 2020 | 11.00 | 11.01 | 10.61 | 10.66 | 133,109 | -0.32(-2.93%) |
Sep 02, 2020 | 10.76 | 11.03 | 10.66 | 10.98 | 117,844 | +0.24(+2.27%) |