Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.27 | 11.28 | 11.22 | 11.27 | 104,335 | -0.02(-0.22%) |
Nov 27, 2020 | 11.30 | 11.35 | 11.27 | 11.30 | 92,530 | -0.02(-0.21%) |
Nov 25, 2020 | 11.29 | 11.33 | 11.25 | 11.32 | 99,116 | -0.04(-0.32%) |
Nov 24, 2020 | 11.25 | 11.38 | 11.20 | 11.36 | 163,481 | +0.19(+1.68%) |
Nov 23, 2020 | 11.32 | 11.34 | 11.11 | 11.17 | 202,650 | +0.02(+0.16%) |
Nov 20, 2020 | 11.19 | 11.22 | 11.08 | 11.15 | 138,631 | -0.01(-0.05%) |
Nov 19, 2020 | 11.07 | 11.20 | 11.07 | 11.16 | 131,181 | -0.02(-0.22%) |
Nov 18, 2020 | 11.18 | 11.21 | 11.13 | 11.18 | 162,513 | +0.12(+1.04%) |
Nov 17, 2020 | 10.87 | 11.11 | 10.86 | 11.07 | 219,350 | +0.09(+0.83%) |
Nov 16, 2020 | 10.85 | 10.98 | 10.84 | 10.98 | 166,214 | +0.18(+1.63%) |
Nov 13, 2020 | 10.65 | 10.83 | 10.65 | 10.80 | 125,130 | +0.16(+1.48%) |
Nov 12, 2020 | 10.69 | 10.69 | 10.63 | 10.64 | 239,605 | -0.08(-0.74%) |
Nov 11, 2020 | 10.69 | 10.72 | 10.63 | 10.72 | 82,182 | +0.08(+0.74%) |
Nov 10, 2020 | 10.62 | 10.65 | 10.54 | 10.64 | 117,963 | -0.03(-0.28%) |
Nov 09, 2020 | 10.74 | 10.78 | 10.67 | 10.67 | 136,598 | +0.22(+2.15%) |
Nov 06, 2020 | 10.38 | 10.50 | 10.28 | 10.45 | 159,541 | +0.03(+0.29%) |
Nov 05, 2020 | 10.46 | 10.51 | 10.41 | 10.42 | 166,825 | +0.04(+0.35%) |
Nov 04, 2020 | 10.29 | 10.44 | 10.29 | 10.38 | 60,021 | +0.20(+1.97%) |
Nov 03, 2020 | 10.20 | 10.31 | 10.17 | 10.18 | 54,983 | +0.12(+1.21%) |
Nov 02, 2020 | 10.08 | 10.22 | 10.06 | 10.06 | 50,037 | -0.01(-0.12%) |
Oct 30, 2020 | 10.08 | 10.15 | 10.05 | 10.07 | 65,364 | -0.05(-0.54%) |
Oct 29, 2020 | 10.04 | 10.18 | 10.03 | 10.12 | 111,767 | +0.10(+0.97%) |
Oct 28, 2020 | 10.25 | 10.25 | 10.03 | 10.03 | 91,312 | -0.31(-3.00%) |
Oct 27, 2020 | 10.33 | 10.42 | 10.33 | 10.34 | 85,678 | +0.12(+1.13%) |
Oct 26, 2020 | 10.28 | 10.28 | 10.19 | 10.22 | 89,830 | -0.10(-1.00%) |
Oct 23, 2020 | 10.33 | 10.36 | 10.27 | 10.33 | 39,185 | -0.01(-0.06%) |
Oct 22, 2020 | 10.28 | 10.37 | 10.27 | 10.33 | 76,742 | +0.03(+0.30%) |
Oct 21, 2020 | 10.38 | 10.42 | 10.23 | 10.30 | 83,611 | -0.05(-0.53%) |
Oct 20, 2020 | 10.33 | 10.43 | 10.33 | 10.36 | 61,177 | +0.03(+0.29%) |
Oct 19, 2020 | 10.34 | 10.42 | 10.30 | 10.33 | 91,682 | +0.05(+0.47%) |
Oct 16, 2020 | 10.27 | 10.34 | 10.25 | 10.28 | 53,839 | +0.04(+0.42%) |
Oct 15, 2020 | 10.32 | 10.32 | 10.22 | 10.23 | 83,575 | -0.24(-2.26%) |
Oct 14, 2020 | 10.40 | 10.54 | 10.40 | 10.47 | 138,794 | +0.08(+0.76%) |
Oct 13, 2020 | 10.42 | 10.42 | 10.35 | 10.39 | 87,950 | -0.03(-0.28%) |
Oct 12, 2020 | 10.51 | 10.52 | 10.40 | 10.42 | 160,341 | -0.09(-0.88%) |
Oct 09, 2020 | 10.48 | 10.54 | 10.48 | 10.51 | 76,395 | +0.05(+0.46%) |
Oct 08, 2020 | 10.42 | 10.48 | 10.38 | 10.46 | 124,578 | +0.12(+1.12%) |
Oct 07, 2020 | 10.30 | 10.38 | 10.30 | 10.35 | 153,862 | +0.12(+1.13%) |
Oct 06, 2020 | 10.25 | 10.29 | 10.21 | 10.23 | 116,389 | +0.05(+0.48%) |
Oct 05, 2020 | 10.10 | 10.25 | 10.10 | 10.19 | 93,266 | +0.12(+1.21%) |
Oct 02, 2020 | 10.08 | 10.19 | 10.04 | 10.06 | 83,969 | -0.14(-1.37%) |
Oct 01, 2020 | 10.09 | 10.24 | 10.09 | 10.20 | 169,550 | +0.18(+1.82%) |
Sep 30, 2020 | 9.961 | 10.02 | 9.937 | 10.02 | 165,567 | +0.12(+1.16%) |
Sep 29, 2020 | 9.851 | 9.985 | 9.851 | 9.906 | 150,828 | -0.02(-0.18%) |
Sep 28, 2020 | 9.906 | 9.964 | 9.882 | 9.924 | 138,178 | +0.16(+1.62%) |
Sep 25, 2020 | 9.651 | 9.815 | 9.651 | 9.766 | 96,482 | +0.16(+1.71%) |
Sep 24, 2020 | 9.663 | 9.675 | 9.542 | 9.602 | 113,402 | -0.16(-1.68%) |
Sep 23, 2020 | 9.742 | 9.797 | 9.742 | 9.766 | 140,244 | -0.04(-0.43%) |
Sep 22, 2020 | 9.900 | 9.900 | 9.760 | 9.809 | 64,957 | -0.10(-0.98%) |
Sep 21, 2020 | 9.961 | 9.991 | 9.791 | 9.906 | 166,118 | -0.18(-1.75%) |
Sep 18, 2020 | 10.16 | 10.16 | 10.07 | 10.08 | 114,263 | -0.04(-0.36%) |
Sep 17, 2020 | 10.10 | 10.13 | 10.07 | 10.12 | 137,640 | -0.05(-0.47%) |
Sep 16, 2020 | 10.10 | 10.19 | 10.05 | 10.17 | 98,460 | +0.14(+1.42%) |
Sep 15, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 109,221 | +0.04(+0.41%) |
Sep 14, 2020 | 9.888 | 9.995 | 9.817 | 9.983 | 157,273 | +0.14(+1.44%) |
Sep 11, 2020 | 9.823 | 9.894 | 9.823 | 9.841 | 177,820 | +0.05(+0.48%) |
Sep 10, 2020 | 9.835 | 9.930 | 9.776 | 9.794 | 173,813 | -0.02(-0.18%) |
Sep 09, 2020 | 9.811 | 9.835 | 9.788 | 9.811 | 97,433 | +0.10(+1.03%) |
Sep 08, 2020 | 9.699 | 9.800 | 9.670 | 9.711 | 283,613 | -0.09(-0.96%) |
Sep 04, 2020 | 9.953 | 9.989 | 9.675 | 9.805 | 243,128 | -0.18(-1.83%) |
Sep 03, 2020 | 10.04 | 10.08 | 9.983 | 9.989 | 186,733 | -0.12(-1.23%) |
Sep 02, 2020 | 10.02 | 10.11 | 9.971 | 10.11 | 168,145 | +0.11(+1.12%) |