Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.70 | 10.71 | 10.61 | 10.63 | 119,956 | -0.03(-0.32%) |
Nov 27, 2020 | 10.59 | 10.67 | 10.59 | 10.66 | 47,327 | +0.07(+0.64%) |
Nov 25, 2020 | 10.57 | 10.61 | 10.55 | 10.60 | 99,043 | +0.04(+0.40%) |
Nov 24, 2020 | 10.54 | 10.57 | 10.53 | 10.56 | 58,836 | +0.03(+0.32%) |
Nov 23, 2020 | 10.50 | 10.54 | 10.49 | 10.52 | 90,303 | +0.04(+0.40%) |
Nov 20, 2020 | 10.47 | 10.51 | 10.47 | 10.48 | 73,896 | -0.01(-0.08%) |
Nov 19, 2020 | 10.46 | 10.53 | 10.46 | 10.49 | 80,253 | +0.02(+0.16%) |
Nov 18, 2020 | 10.46 | 10.51 | 10.45 | 10.47 | 74,246 | +0.00(+0.00%) |
Nov 17, 2020 | 10.43 | 10.50 | 10.42 | 10.47 | 83,100 | +0.03(+0.24%) |
Nov 16, 2020 | 10.44 | 10.50 | 10.41 | 10.45 | 151,506 | +0.01(+0.08%) |
Nov 13, 2020 | 10.45 | 10.50 | 10.39 | 10.44 | 262,612 | -0.03(-0.24%) |
Nov 12, 2020 | 10.54 | 10.60 | 10.45 | 10.46 | 189,986 | -0.07(-0.70%) |
Nov 11, 2020 | 10.54 | 10.58 | 10.52 | 10.54 | 122,022 | -0.04(-0.40%) |
Nov 10, 2020 | 10.55 | 10.60 | 10.53 | 10.58 | 60,151 | +0.00(+0.00%) |
Nov 09, 2020 | 10.59 | 10.59 | 10.53 | 10.58 | 100,327 | +0.08(+0.72%) |
Nov 06, 2020 | 10.52 | 10.54 | 10.49 | 10.50 | 53,479 | +0.01(+0.08%) |
Nov 05, 2020 | 10.43 | 10.54 | 10.43 | 10.49 | 130,946 | +0.08(+0.81%) |
Nov 04, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 81,667 | +0.06(+0.57%) |
Nov 03, 2020 | 10.34 | 10.39 | 10.28 | 10.35 | 156,784 | +0.03(+0.32%) |
Nov 02, 2020 | 10.32 | 10.34 | 10.28 | 10.32 | 99,552 | +0.01(+0.08%) |
Oct 30, 2020 | 10.31 | 10.32 | 10.18 | 10.31 | 154,483 | +0.03(+0.33%) |
Oct 29, 2020 | 10.28 | 10.34 | 10.25 | 10.28 | 98,538 | -0.01(-0.08%) |
Oct 28, 2020 | 10.28 | 10.30 | 10.23 | 10.28 | 110,861 | -0.03(-0.24%) |
Oct 27, 2020 | 10.28 | 10.31 | 10.24 | 10.31 | 70,001 | +0.05(+0.49%) |
Oct 26, 2020 | 10.32 | 10.32 | 10.24 | 10.26 | 90,256 | -0.08(-0.73%) |
Oct 23, 2020 | 10.37 | 10.37 | 10.33 | 10.34 | 69,201 | -0.01(-0.08%) |
Oct 22, 2020 | 10.44 | 10.44 | 10.34 | 10.34 | 48,540 | -0.08(-0.73%) |
Oct 21, 2020 | 10.46 | 10.47 | 10.39 | 10.42 | 104,800 | -0.03(-0.24%) |
Oct 20, 2020 | 10.37 | 10.45 | 10.37 | 10.44 | 144,651 | +0.07(+0.65%) |
Oct 19, 2020 | 10.33 | 10.42 | 10.33 | 10.38 | 99,312 | +0.05(+0.49%) |
Oct 16, 2020 | 10.36 | 10.39 | 10.33 | 10.33 | 118,988 | -0.06(-0.57%) |
Oct 15, 2020 | 10.37 | 10.39 | 10.35 | 10.39 | 114,020 | -0.03(-0.32%) |
Oct 14, 2020 | 10.39 | 10.42 | 10.35 | 10.42 | 91,128 | +0.04(+0.42%) |
Oct 13, 2020 | 10.35 | 10.40 | 10.34 | 10.38 | 107,442 | +0.02(+0.16%) |
Oct 12, 2020 | 10.36 | 10.41 | 10.34 | 10.36 | 75,853 | +0.00(+0.00%) |
Oct 09, 2020 | 10.37 | 10.43 | 10.36 | 10.36 | 59,445 | -0.02(-0.16%) |
Oct 08, 2020 | 10.33 | 10.38 | 10.33 | 10.38 | 65,886 | +0.03(+0.32%) |
Oct 07, 2020 | 10.37 | 10.38 | 10.32 | 10.34 | 99,824 | +0.00(+0.00%) |
Oct 06, 2020 | 10.28 | 10.35 | 10.28 | 10.34 | 80,863 | +0.05(+0.49%) |
Oct 05, 2020 | 10.34 | 10.34 | 10.28 | 10.29 | 68,214 | -0.04(-0.40%) |
Oct 02, 2020 | 10.25 | 10.35 | 10.25 | 10.33 | 88,032 | +0.05(+0.49%) |
Oct 01, 2020 | 10.22 | 10.30 | 10.22 | 10.28 | 111,413 | +0.07(+0.65%) |
Sep 30, 2020 | 10.22 | 10.22 | 10.17 | 10.22 | 119,500 | +0.04(+0.41%) |
Sep 29, 2020 | 10.17 | 10.19 | 10.16 | 10.17 | 113,625 | +0.01(+0.08%) |
Sep 28, 2020 | 10.15 | 10.20 | 10.15 | 10.17 | 169,678 | +0.02(+0.16%) |
Sep 25, 2020 | 10.17 | 10.17 | 10.12 | 10.15 | 148,435 | -0.02(-0.16%) |
Sep 24, 2020 | 10.19 | 10.20 | 10.16 | 10.17 | 81,678 | -0.03(-0.33%) |
Sep 23, 2020 | 10.21 | 10.22 | 10.20 | 10.20 | 79,199 | -0.03(-0.33%) |
Sep 22, 2020 | 10.24 | 10.25 | 10.22 | 10.23 | 84,098 | -0.01(-0.08%) |
Sep 21, 2020 | 10.28 | 10.30 | 10.24 | 10.24 | 81,022 | -0.04(-0.41%) |
Sep 18, 2020 | 10.32 | 10.32 | 10.26 | 10.28 | 80,855 | -0.02(-0.16%) |
Sep 17, 2020 | 10.30 | 10.32 | 10.28 | 10.30 | 85,335 | -0.03(-0.32%) |
Sep 16, 2020 | 10.35 | 10.36 | 10.32 | 10.33 | 86,209 | -0.02(-0.16%) |
Sep 15, 2020 | 10.40 | 10.40 | 10.33 | 10.35 | 108,369 | -0.03(-0.24%) |
Sep 14, 2020 | 10.43 | 10.43 | 10.35 | 10.38 | 108,193 | -0.04(-0.38%) |
Sep 11, 2020 | 10.40 | 10.46 | 10.39 | 10.42 | 146,412 | +0.02(+0.16%) |
Sep 10, 2020 | 10.27 | 10.47 | 10.27 | 10.40 | 185,963 | +0.13(+1.30%) |
Sep 09, 2020 | 10.21 | 10.30 | 10.21 | 10.27 | 115,877 | +0.06(+0.57%) |
Sep 08, 2020 | 10.25 | 10.27 | 10.21 | 10.21 | 232,295 | -0.09(-0.89%) |
Sep 04, 2020 | 10.38 | 10.38 | 10.26 | 10.30 | 281,534 | -0.12(-1.12%) |
Sep 03, 2020 | 10.38 | 10.43 | 10.34 | 10.42 | 201,465 | -0.01(-0.08%) |
Sep 02, 2020 | 10.37 | 10.43 | 10.37 | 10.42 | 66,967 | +0.05(+0.48%) |