Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.791 | 9.791 | 9.732 | 9.754 | 80,090 | -0.04(-0.38%) |
Nov 27, 2020 | 9.688 | 9.791 | 9.680 | 9.791 | 62,687 | +0.10(+1.07%) |
Nov 25, 2020 | 9.747 | 9.747 | 9.643 | 9.688 | 136,699 | -0.06(-0.61%) |
Nov 24, 2020 | 9.688 | 9.754 | 9.621 | 9.747 | 126,799 | +0.06(+0.61%) |
Nov 23, 2020 | 9.739 | 9.754 | 9.688 | 9.688 | 65,324 | -0.07(-0.68%) |
Nov 20, 2020 | 9.769 | 9.806 | 9.754 | 9.754 | 100,165 | +0.02(+0.23%) |
Nov 19, 2020 | 9.643 | 9.747 | 9.621 | 9.732 | 72,390 | +0.07(+0.69%) |
Nov 18, 2020 | 9.651 | 9.700 | 9.570 | 9.666 | 93,491 | +0.03(+0.31%) |
Nov 17, 2020 | 9.673 | 9.725 | 9.629 | 9.636 | 471,041 | -0.08(-0.84%) |
Nov 16, 2020 | 9.703 | 9.739 | 9.680 | 9.717 | 96,010 | +0.04(+0.38%) |
Nov 13, 2020 | 9.695 | 9.732 | 9.636 | 9.680 | 59,859 | +0.04(+0.38%) |
Nov 12, 2020 | 9.658 | 9.700 | 9.629 | 9.643 | 92,568 | -0.01(-0.15%) |
Nov 11, 2020 | 9.636 | 9.747 | 9.599 | 9.658 | 116,913 | +0.02(+0.23%) |
Nov 10, 2020 | 9.636 | 9.680 | 9.607 | 9.636 | 173,515 | +0.01(+0.08%) |
Nov 09, 2020 | 9.599 | 9.725 | 9.599 | 9.629 | 102,162 | +0.07(+0.69%) |
Nov 06, 2020 | 9.511 | 9.584 | 9.511 | 9.562 | 76,246 | +0.04(+0.39%) |
Nov 05, 2020 | 9.481 | 9.525 | 9.422 | 9.525 | 96,720 | +0.12(+1.26%) |
Nov 04, 2020 | 9.355 | 9.444 | 9.348 | 9.407 | 95,931 | +0.12(+1.27%) |
Nov 03, 2020 | 9.237 | 9.311 | 9.234 | 9.289 | 81,824 | +0.07(+0.80%) |
Nov 02, 2020 | 9.127 | 9.237 | 9.127 | 9.215 | 100,191 | +0.09(+0.97%) |
Oct 30, 2020 | 9.090 | 9.200 | 9.090 | 9.127 | 130,824 | +0.02(+0.24%) |
Oct 29, 2020 | 9.156 | 9.234 | 9.104 | 9.104 | 206,626 | -0.06(-0.64%) |
Oct 28, 2020 | 9.400 | 9.481 | 9.149 | 9.163 | 318,053 | -0.31(-3.27%) |
Oct 27, 2020 | 9.341 | 9.518 | 9.337 | 9.474 | 284,003 | +0.13(+1.42%) |
Oct 26, 2020 | 9.392 | 9.422 | 9.333 | 9.341 | 498,896 | -0.10(-1.02%) |
Oct 23, 2020 | 9.415 | 9.525 | 9.411 | 9.437 | 160,754 | +0.01(+0.08%) |
Oct 22, 2020 | 9.407 | 9.510 | 9.371 | 9.429 | 421,225 | -0.01(-0.06%) |
Oct 21, 2020 | 9.340 | 9.435 | 9.325 | 9.435 | 88,581 | +0.06(+0.63%) |
Oct 20, 2020 | 9.376 | 9.398 | 9.332 | 9.376 | 459,449 | +0.01(+0.08%) |
Oct 19, 2020 | 9.369 | 9.421 | 9.325 | 9.369 | 131,430 | +0.00(+0.00%) |
Oct 16, 2020 | 9.274 | 9.388 | 9.259 | 9.369 | 130,234 | +0.11(+1.19%) |
Oct 15, 2020 | 9.259 | 9.325 | 9.216 | 9.259 | 134,749 | -0.02(-0.24%) |
Oct 14, 2020 | 9.244 | 9.340 | 9.244 | 9.281 | 128,632 | +0.06(+0.64%) |
Oct 13, 2020 | 9.185 | 9.244 | 9.178 | 9.222 | 309,581 | +0.02(+0.24%) |
Oct 12, 2020 | 9.171 | 9.229 | 9.171 | 9.200 | 116,126 | +0.04(+0.48%) |
Oct 09, 2020 | 9.075 | 9.170 | 9.075 | 9.156 | 163,031 | +0.09(+0.97%) |
Oct 08, 2020 | 8.833 | 9.112 | 8.833 | 9.068 | 722,409 | +0.25(+2.83%) |
Oct 07, 2020 | 8.855 | 8.869 | 8.817 | 8.818 | 210,241 | -0.04(-0.41%) |
Oct 06, 2020 | 8.840 | 8.869 | 8.796 | 8.855 | 128,029 | +0.01(+0.08%) |
Oct 05, 2020 | 8.803 | 8.862 | 8.767 | 8.847 | 137,180 | +0.05(+0.58%) |
Oct 02, 2020 | 8.744 | 8.803 | 8.722 | 8.796 | 82,740 | +0.04(+0.42%) |
Oct 01, 2020 | 8.759 | 8.796 | 8.737 | 8.759 | 81,799 | +0.03(+0.34%) |
Sep 30, 2020 | 8.774 | 8.774 | 8.730 | 8.730 | 232,472 | -0.02(-0.25%) |
Sep 29, 2020 | 8.774 | 8.774 | 8.708 | 8.752 | 231,237 | -0.02(-0.25%) |
Sep 28, 2020 | 8.759 | 8.796 | 8.759 | 8.774 | 89,917 | +0.02(+0.25%) |
Sep 25, 2020 | 8.759 | 8.767 | 8.715 | 8.752 | 84,237 | -0.03(-0.33%) |
Sep 24, 2020 | 8.789 | 8.789 | 8.752 | 8.781 | 81,710 | -0.02(-0.25%) |
Sep 23, 2020 | 8.833 | 8.855 | 8.789 | 8.803 | 118,451 | -0.04(-0.42%) |
Sep 22, 2020 | 8.840 | 8.877 | 8.827 | 8.840 | 93,228 | -0.01(-0.07%) |
Sep 21, 2020 | 8.875 | 8.890 | 8.809 | 8.846 | 117,845 | -0.07(-0.74%) |
Sep 18, 2020 | 8.919 | 8.919 | 8.882 | 8.912 | 150,739 | +0.00(+0.00%) |
Sep 17, 2020 | 8.934 | 8.948 | 8.912 | 8.912 | 105,614 | -0.06(-0.65%) |
Sep 16, 2020 | 9.029 | 9.029 | 8.956 | 8.970 | 93,016 | -0.04(-0.41%) |
Sep 15, 2020 | 9.065 | 9.102 | 8.999 | 9.007 | 134,323 | -0.06(-0.65%) |
Sep 14, 2020 | 8.999 | 9.102 | 8.999 | 9.065 | 83,118 | +0.10(+1.06%) |
Sep 11, 2020 | 8.934 | 8.975 | 8.934 | 8.970 | 183,841 | +0.01(+0.08%) |
Sep 10, 2020 | 8.963 | 8.968 | 8.948 | 8.963 | 125,696 | +0.02(+0.25%) |
Sep 09, 2020 | 8.904 | 8.963 | 8.904 | 8.941 | 85,681 | +0.07(+0.74%) |
Sep 08, 2020 | 8.868 | 8.897 | 8.839 | 8.875 | 86,956 | -0.03(-0.33%) |
Sep 04, 2020 | 8.861 | 8.904 | 8.802 | 8.904 | 177,686 | +0.07(+0.83%) |
Sep 03, 2020 | 8.882 | 8.948 | 8.824 | 8.831 | 193,085 | -0.07(-0.82%) |
Sep 02, 2020 | 8.875 | 8.912 | 8.875 | 8.904 | 42,398 | +0.02(+0.25%) |