Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.91 | 14.00 | 12.84 | 14.00 | 163,521 | +1.77(+14.47%) |
Nov 27, 2020 | 11.20 | 12.60 | 11.20 | 12.23 | 24,600 | +1.20(+10.88%) |
Nov 25, 2020 | 11.00 | 11.50 | 10.86 | 11.03 | 71,500 | +0.16(+1.47%) |
Nov 24, 2020 | 10.98 | 11.00 | 10.69 | 10.87 | 10,739 | -0.06(-0.55%) |
Nov 23, 2020 | 10.80 | 10.98 | 10.69 | 10.93 | 15,840 | +0.15(+1.39%) |
Nov 20, 2020 | 10.42 | 11.26 | 10.42 | 10.78 | 39,200 | +0.31(+2.96%) |
Nov 19, 2020 | 10.25 | 10.54 | 10.15 | 10.47 | 53,336 | +0.20(+1.95%) |
Nov 18, 2020 | 10.10 | 10.47 | 10.10 | 10.27 | 32,865 | +0.15(+1.48%) |
Nov 17, 2020 | 10.25 | 10.36 | 9.925 | 10.12 | 10,017 | -0.11(-1.08%) |
Nov 16, 2020 | 10.32 | 10.44 | 10.23 | 10.23 | 7,290 | +0.03(+0.29%) |
Nov 13, 2020 | 9.940 | 10.30 | 9.770 | 10.20 | 39,200 | -0.08(-0.78%) |
Nov 12, 2020 | 10.31 | 10.49 | 10.25 | 10.28 | 10,773 | -0.07(-0.68%) |
Nov 11, 2020 | 10.27 | 10.50 | 10.27 | 10.35 | 7,273 | +0.14(+1.37%) |
Nov 10, 2020 | 10.20 | 10.39 | 10.20 | 10.21 | 4,917 | +0.05(+0.49%) |
Nov 09, 2020 | 10.48 | 10.48 | 10.14 | 10.16 | 6,714 | -0.18(-1.74%) |
Nov 06, 2020 | 10.39 | 10.49 | 10.05 | 10.34 | 6,200 | -0.00(-0.00%) |
Nov 05, 2020 | 10.09 | 10.38 | 9.900 | 10.34 | 8,361 | +0.32(+3.19%) |
Nov 04, 2020 | 9.940 | 10.15 | 9.940 | 10.02 | 3,991 | +0.06(+0.60%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.900 | 9.960 | 4,842 | +0.06(+0.61%) |
Nov 02, 2020 | 10.00 | 10.26 | 9.900 | 9.900 | 8,294 | -0.04(-0.40%) |
Oct 30, 2020 | 10.17 | 10.17 | 9.845 | 9.940 | 16,200 | -0.09(-0.90%) |
Oct 29, 2020 | 9.900 | 10.35 | 9.900 | 10.03 | 5,939 | +0.09(+0.91%) |
Oct 28, 2020 | 10.08 | 10.13 | 9.900 | 9.940 | 15,598 | -0.06(-0.60%) |
Oct 27, 2020 | 10.10 | 10.16 | 9.940 | 10.00 | 18,407 | -0.20(-1.96%) |
Oct 26, 2020 | 10.39 | 10.44 | 10.01 | 10.20 | 17,674 | -0.17(-1.64%) |
Oct 23, 2020 | 10.35 | 10.64 | 10.29 | 10.37 | 15,800 | +0.22(+2.17%) |
Oct 22, 2020 | 10.31 | 10.55 | 10.15 | 10.15 | 15,882 | -0.06(-0.59%) |
Oct 21, 2020 | 10.50 | 10.77 | 10.21 | 10.21 | 13,107 | -0.19(-1.83%) |
Oct 20, 2020 | 10.49 | 10.49 | 10.35 | 10.40 | 10,738 | +0.10(+0.97%) |
Oct 19, 2020 | 10.60 | 10.79 | 10.30 | 10.30 | 24,991 | -0.12(-1.15%) |
Oct 16, 2020 | 10.49 | 10.71 | 10.42 | 10.42 | 3,100 | -0.01(-0.10%) |
Oct 15, 2020 | 10.42 | 10.78 | 10.42 | 10.43 | 5,697 | +0.00(+0.00%) |
Oct 14, 2020 | 10.52 | 10.52 | 10.39 | 10.43 | 6,201 | -0.10(-0.95%) |
Oct 13, 2020 | 10.48 | 10.74 | 10.45 | 10.53 | 2,538 | +0.08(+0.77%) |
Oct 12, 2020 | 10.59 | 10.59 | 10.44 | 10.45 | 7,977 | -0.25(-2.34%) |
Oct 09, 2020 | 10.71 | 10.98 | 10.50 | 10.70 | 13,200 | +0.10(+0.94%) |
Oct 08, 2020 | 10.90 | 11.01 | 10.55 | 10.60 | 9,036 | -0.21(-1.94%) |
Oct 07, 2020 | 10.88 | 11.09 | 10.64 | 10.81 | 7,301 | +0.02(+0.23%) |
Oct 06, 2020 | 11.90 | 12.48 | 10.38 | 10.79 | 46,939 | -1.01(-8.60%) |
Oct 05, 2020 | 11.50 | 12.00 | 11.50 | 11.80 | 6,245 | +0.30(+2.61%) |
Oct 02, 2020 | 11.57 | 11.99 | 11.45 | 11.50 | 7,000 | -0.25(-2.13%) |
Oct 01, 2020 | 11.62 | 12.28 | 11.62 | 11.75 | 9,010 | +0.24(+2.09%) |
Sep 30, 2020 | 11.03 | 12.25 | 10.97 | 11.51 | 9,379 | +0.51(+4.64%) |
Sep 29, 2020 | 11.02 | 11.03 | 10.71 | 11.00 | 2,067 | +0.13(+1.20%) |
Sep 28, 2020 | 11.10 | 11.10 | 10.77 | 10.87 | 1,936 | -0.17(-1.54%) |
Sep 25, 2020 | 11.08 | 11.08 | 11.00 | 11.04 | 1,200 | +0.33(+3.08%) |
Sep 24, 2020 | 10.70 | 11.02 | 10.70 | 10.71 | 1,873 | +0.01(+0.09%) |
Sep 23, 2020 | 11.14 | 11.15 | 10.66 | 10.70 | 13,154 | -0.42(-3.78%) |
Sep 22, 2020 | 10.96 | 11.12 | 10.78 | 11.12 | 1,841 | +0.24(+2.21%) |
Sep 21, 2020 | 10.91 | 11.19 | 10.88 | 10.88 | 2,385 | -0.27(-2.42%) |
Sep 18, 2020 | 10.70 | 11.19 | 10.60 | 11.15 | 13,100 | +0.24(+2.20%) |
Sep 17, 2020 | 10.75 | 10.92 | 10.75 | 10.91 | 3,818 | -0.07(-0.64%) |
Sep 16, 2020 | 10.86 | 10.98 | 10.72 | 10.98 | 1,153 | +0.27(+2.52%) |
Sep 15, 2020 | 10.68 | 10.99 | 10.63 | 10.71 | 4,504 | +0.10(+0.94%) |
Sep 14, 2020 | 10.50 | 10.80 | 10.44 | 10.61 | 4,099 | +0.16(+1.53%) |
Sep 11, 2020 | 10.91 | 10.91 | 10.45 | 10.45 | 12,000 | -0.15(-1.42%) |
Sep 10, 2020 | 11.26 | 11.26 | 10.57 | 10.60 | 3,568 | +0.06(+0.62%) |
Sep 09, 2020 | 11.31 | 11.31 | 10.53 | 10.54 | 2,239 | -0.22(-2.09%) |
Sep 08, 2020 | 11.10 | 11.10 | 10.25 | 10.76 | 11,302 | -0.36(-3.24%) |
Sep 04, 2020 | 11.54 | 11.74 | 11.05 | 11.12 | 7,100 | -0.31(-2.71%) |
Sep 03, 2020 | 11.51 | 11.92 | 11.40 | 11.43 | 8,478 | -0.03(-0.26%) |
Sep 02, 2020 | 11.47 | 11.86 | 11.30 | 11.46 | 12,683 | +0.25(+2.23%) |