Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.22 | 10.37 | 9.906 | 9.944 | 444,351 | -0.32(-3.12%) |
Nov 27, 2020 | 10.38 | 10.40 | 10.11 | 10.26 | 64,231 | -0.14(-1.33%) |
Nov 25, 2020 | 10.72 | 10.72 | 10.23 | 10.40 | 125,601 | -0.40(-3.72%) |
Nov 24, 2020 | 10.33 | 10.86 | 10.30 | 10.81 | 166,085 | +0.69(+6.84%) |
Nov 23, 2020 | 10.03 | 10.23 | 10.03 | 10.11 | 128,835 | +0.17(+1.71%) |
Nov 20, 2020 | 9.875 | 10.02 | 9.850 | 9.944 | 135,300 | -0.06(-0.57%) |
Nov 19, 2020 | 9.743 | 10.02 | 9.699 | 10.00 | 180,529 | +0.20(+2.05%) |
Nov 18, 2020 | 10.03 | 10.19 | 9.793 | 9.799 | 195,377 | -0.23(-2.26%) |
Nov 17, 2020 | 9.938 | 10.11 | 9.812 | 10.03 | 187,177 | -0.04(-0.37%) |
Nov 16, 2020 | 10.03 | 10.20 | 9.932 | 10.06 | 148,089 | +0.21(+2.11%) |
Nov 13, 2020 | 9.774 | 9.969 | 9.655 | 9.856 | 115,585 | +0.22(+2.28%) |
Nov 12, 2020 | 9.944 | 9.944 | 9.485 | 9.636 | 186,014 | -0.42(-4.13%) |
Nov 11, 2020 | 10.26 | 10.37 | 9.869 | 10.05 | 108,435 | -0.18(-1.72%) |
Nov 10, 2020 | 9.762 | 10.27 | 9.749 | 10.23 | 174,706 | +0.59(+6.14%) |
Nov 09, 2020 | 9.724 | 10.45 | 9.460 | 9.636 | 232,727 | +0.49(+5.36%) |
Nov 06, 2020 | 9.416 | 9.579 | 9.114 | 9.145 | 93,327 | -0.28(-3.00%) |
Nov 05, 2020 | 9.189 | 9.667 | 9.189 | 9.428 | 85,212 | +0.26(+2.88%) |
Nov 04, 2020 | 9.384 | 9.453 | 9.101 | 9.164 | 76,876 | -0.48(-5.02%) |
Nov 03, 2020 | 9.667 | 9.743 | 9.521 | 9.648 | 123,835 | +0.25(+2.61%) |
Nov 02, 2020 | 9.340 | 9.453 | 9.275 | 9.403 | 116,150 | +0.23(+2.54%) |
Oct 30, 2020 | 9.240 | 9.334 | 9.101 | 9.170 | 109,385 | -0.10(-1.09%) |
Oct 29, 2020 | 8.994 | 9.315 | 8.931 | 9.271 | 89,407 | +0.23(+2.57%) |
Oct 28, 2020 | 9.290 | 9.384 | 9.026 | 9.038 | 151,302 | -0.47(-4.90%) |
Oct 27, 2020 | 9.579 | 9.586 | 9.441 | 9.504 | 45,552 | -0.09(-0.98%) |
Oct 26, 2020 | 9.661 | 9.661 | 9.497 | 9.598 | 48,383 | -0.23(-2.30%) |
Oct 23, 2020 | 9.950 | 10.05 | 9.793 | 9.825 | 78,699 | -0.02(-0.19%) |
Oct 22, 2020 | 9.730 | 9.875 | 9.648 | 9.843 | 113,682 | +0.17(+1.76%) |
Oct 21, 2020 | 9.686 | 9.793 | 9.661 | 9.674 | 79,471 | +0.01(+0.13%) |
Oct 20, 2020 | 9.825 | 10.00 | 9.633 | 9.661 | 76,292 | -0.11(-1.09%) |
Oct 19, 2020 | 10.01 | 10.08 | 9.762 | 9.768 | 57,490 | -0.23(-2.33%) |
Oct 16, 2020 | 9.850 | 10.08 | 9.837 | 10.00 | 100,958 | +0.09(+0.89%) |
Oct 15, 2020 | 9.680 | 9.919 | 9.592 | 9.913 | 92,490 | +0.13(+1.35%) |
Oct 14, 2020 | 9.812 | 9.913 | 9.755 | 9.780 | 49,005 | -0.01(-0.06%) |
Oct 13, 2020 | 9.837 | 9.881 | 9.755 | 9.787 | 74,901 | -0.18(-1.83%) |
Oct 12, 2020 | 9.944 | 9.988 | 9.843 | 9.969 | 82,107 | +0.03(+0.25%) |
Oct 09, 2020 | 10.10 | 10.10 | 9.843 | 9.944 | 114,790 | -0.04(-0.38%) |
Oct 08, 2020 | 9.994 | 10.09 | 9.900 | 9.982 | 112,879 | +0.02(+0.19%) |
Oct 07, 2020 | 9.969 | 10.02 | 9.774 | 9.963 | 190,647 | +0.09(+0.96%) |
Oct 06, 2020 | 10.11 | 10.31 | 9.869 | 9.869 | 157,764 | -0.13(-1.26%) |
Oct 05, 2020 | 9.743 | 10.02 | 9.743 | 9.994 | 147,321 | +0.31(+3.18%) |
Oct 02, 2020 | 9.284 | 9.831 | 9.284 | 9.686 | 111,292 | +0.22(+2.33%) |
Oct 01, 2020 | 9.340 | 9.529 | 9.214 | 9.466 | 262,565 | +0.11(+1.21%) |
Sep 30, 2020 | 9.491 | 9.636 | 9.309 | 9.353 | 250,582 | -0.08(-0.87%) |
Sep 29, 2020 | 9.466 | 9.491 | 9.284 | 9.435 | 162,695 | -0.04(-0.46%) |
Sep 28, 2020 | 9.309 | 9.667 | 9.309 | 9.479 | 388,083 | +0.29(+3.15%) |
Sep 25, 2020 | 9.177 | 9.302 | 9.170 | 9.189 | 94,280 | -0.11(-1.15%) |
Sep 24, 2020 | 9.183 | 9.453 | 9.089 | 9.296 | 145,337 | +0.16(+1.79%) |
Sep 23, 2020 | 9.435 | 9.608 | 9.120 | 9.133 | 152,328 | -0.36(-3.84%) |
Sep 22, 2020 | 9.409 | 9.674 | 9.271 | 9.497 | 180,005 | +0.09(+0.94%) |
Sep 21, 2020 | 9.818 | 9.818 | 9.252 | 9.409 | 206,794 | -0.64(-6.32%) |
Sep 18, 2020 | 10.33 | 10.33 | 9.938 | 10.04 | 442,627 | -0.17(-1.66%) |
Sep 17, 2020 | 9.957 | 10.31 | 9.919 | 10.21 | 171,976 | +0.15(+1.50%) |
Sep 16, 2020 | 10.11 | 10.28 | 10.04 | 10.06 | 180,089 | +0.12(+1.19%) |
Sep 15, 2020 | 10.29 | 10.30 | 9.939 | 9.945 | 68,364 | -0.29(-2.81%) |
Sep 14, 2020 | 10.24 | 10.29 | 10.15 | 10.23 | 93,365 | +0.07(+0.68%) |
Sep 11, 2020 | 10.05 | 10.36 | 10.03 | 10.16 | 112,608 | +0.12(+1.24%) |
Sep 10, 2020 | 10.58 | 10.58 | 10.03 | 10.04 | 151,215 | -0.54(-5.08%) |
Sep 09, 2020 | 10.66 | 10.73 | 10.49 | 10.58 | 142,046 | -0.01(-0.12%) |
Sep 08, 2020 | 10.79 | 10.83 | 10.41 | 10.59 | 134,267 | -0.34(-3.09%) |
Sep 04, 2020 | 10.91 | 11.07 | 10.71 | 10.93 | 168,191 | +0.16(+1.45%) |
Sep 03, 2020 | 10.92 | 10.94 | 10.63 | 10.77 | 149,486 | -0.14(-1.32%) |
Sep 02, 2020 | 10.83 | 10.93 | 10.69 | 10.91 | 83,754 | +0.06(+0.58%) |