Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.59 | 11.59 | 11.38 | 11.38 | 74,414 | -0.12(-1.05%) |
Nov 27, 2020 | 11.52 | 11.61 | 11.48 | 11.50 | 23,600 | +0.07(+0.58%) |
Nov 25, 2020 | 11.35 | 11.45 | 11.34 | 11.43 | 73,100 | +0.14(+1.24%) |
Nov 24, 2020 | 11.22 | 11.34 | 11.22 | 11.29 | 65,861 | +0.27(+2.50%) |
Nov 23, 2020 | 11.04 | 11.06 | 10.98 | 11.02 | 69,680 | +0.10(+0.87%) |
Nov 20, 2020 | 10.86 | 10.96 | 10.84 | 10.92 | 78,200 | +0.08(+0.74%) |
Nov 19, 2020 | 10.82 | 10.89 | 10.75 | 10.84 | 359,875 | -0.03(-0.28%) |
Nov 18, 2020 | 10.95 | 11.00 | 10.87 | 10.87 | 181,123 | -0.04(-0.37%) |
Nov 17, 2020 | 10.87 | 10.94 | 10.84 | 10.91 | 71,047 | +0.07(+0.69%) |
Nov 16, 2020 | 10.81 | 10.88 | 10.78 | 10.84 | 58,607 | +0.23(+2.12%) |
Nov 13, 2020 | 10.54 | 10.65 | 10.53 | 10.61 | 78,500 | +0.26(+2.56%) |
Nov 12, 2020 | 10.38 | 10.48 | 10.31 | 10.35 | 88,114 | -0.18(-1.76%) |
Nov 11, 2020 | 10.58 | 10.61 | 10.52 | 10.53 | 45,208 | -0.17(-1.59%) |
Nov 10, 2020 | 10.66 | 10.72 | 10.60 | 10.70 | 69,960 | +0.09(+0.85%) |
Nov 09, 2020 | 10.55 | 10.67 | 10.49 | 10.61 | 88,823 | +0.68(+6.90%) |
Nov 06, 2020 | 9.962 | 10.01 | 9.880 | 9.925 | 43,700 | +0.09(+0.92%) |
Nov 05, 2020 | 9.700 | 9.900 | 9.700 | 9.835 | 88,339 | +0.33(+3.42%) |
Nov 04, 2020 | 9.490 | 9.650 | 9.485 | 9.510 | 91,941 | -0.09(-0.94%) |
Nov 03, 2020 | 9.470 | 9.620 | 9.400 | 9.600 | 60,748 | +0.47(+5.21%) |
Nov 02, 2020 | 9.100 | 9.150 | 9.040 | 9.125 | 63,347 | +0.23(+2.64%) |
Oct 30, 2020 | 8.800 | 8.910 | 8.757 | 8.890 | 68,300 | +0.15(+1.72%) |
Oct 29, 2020 | 8.730 | 8.858 | 8.670 | 8.740 | 60,715 | -0.08(-0.88%) |
Oct 28, 2020 | 8.890 | 8.910 | 8.730 | 8.818 | 92,342 | -0.43(-4.67%) |
Oct 27, 2020 | 9.390 | 9.400 | 9.250 | 9.250 | 68,071 | -0.21(-2.22%) |
Oct 26, 2020 | 9.500 | 9.530 | 9.410 | 9.460 | 39,807 | -0.19(-1.97%) |
Oct 23, 2020 | 9.610 | 9.650 | 9.558 | 9.650 | 40,800 | +0.10(+1.05%) |
Oct 22, 2020 | 9.430 | 9.550 | 9.420 | 9.550 | 77,587 | -0.02(-0.21%) |
Oct 21, 2020 | 9.691 | 9.729 | 9.564 | 9.570 | 37,387 | -0.04(-0.42%) |
Oct 20, 2020 | 9.825 | 9.825 | 9.600 | 9.610 | 81,905 | +0.02(+0.21%) |
Oct 19, 2020 | 9.582 | 9.655 | 9.530 | 9.590 | 68,120 | +0.58(+6.44%) |
Oct 16, 2020 | 8.990 | 9.040 | 8.960 | 9.010 | 47,800 | +0.11(+1.24%) |
Oct 15, 2020 | 8.670 | 8.900 | 8.670 | 8.900 | 71,875 | -0.03(-0.34%) |
Oct 14, 2020 | 8.910 | 8.966 | 8.900 | 8.930 | 41,093 | -0.05(-0.56%) |
Oct 13, 2020 | 9.020 | 9.081 | 8.962 | 8.980 | 53,725 | -0.09(-0.99%) |
Oct 12, 2020 | 9.030 | 9.080 | 9.030 | 9.070 | 34,306 | +0.11(+1.17%) |
Oct 09, 2020 | 9.020 | 9.020 | 8.930 | 8.965 | 55,400 | +0.00(+0.06%) |
Oct 08, 2020 | 8.990 | 9.012 | 8.900 | 8.960 | 30,636 | +0.19(+2.12%) |
Oct 07, 2020 | 8.760 | 8.800 | 8.700 | 8.774 | 106,943 | +0.10(+1.20%) |
Oct 06, 2020 | 8.760 | 8.820 | 8.620 | 8.670 | 107,821 | -0.07(-0.80%) |
Oct 05, 2020 | 8.790 | 8.810 | 8.700 | 8.740 | 54,390 | +0.10(+1.16%) |
Oct 02, 2020 | 8.554 | 8.650 | 8.507 | 8.640 | 114,600 | +0.11(+1.29%) |
Oct 01, 2020 | 8.570 | 8.580 | 8.500 | 8.530 | 37,796 | +0.10(+1.19%) |
Sep 30, 2020 | 8.380 | 8.520 | 8.380 | 8.430 | 97,528 | +0.13(+1.57%) |
Sep 29, 2020 | 8.260 | 8.315 | 8.220 | 8.300 | 77,743 | -0.04(-0.42%) |
Sep 28, 2020 | 8.240 | 8.380 | 8.230 | 8.335 | 71,502 | +0.32(+3.93%) |
Sep 25, 2020 | 7.960 | 8.030 | 7.900 | 8.020 | 55,500 | -0.09(-1.11%) |
Sep 24, 2020 | 8.060 | 8.160 | 8.040 | 8.110 | 71,423 | -0.01(-0.12%) |
Sep 23, 2020 | 8.240 | 8.265 | 8.120 | 8.120 | 122,934 | -0.11(-1.34%) |
Sep 22, 2020 | 8.321 | 8.325 | 8.200 | 8.230 | 60,110 | -0.17(-2.02%) |
Sep 21, 2020 | 8.409 | 8.425 | 8.285 | 8.400 | 42,125 | -0.46(-5.19%) |
Sep 18, 2020 | 8.800 | 8.940 | 8.800 | 8.860 | 85,500 | +0.06(+0.71%) |
Sep 17, 2020 | 8.720 | 8.850 | 8.720 | 8.797 | 48,457 | -0.20(-2.25%) |
Sep 16, 2020 | 8.950 | 9.100 | 8.947 | 9.000 | 40,095 | +0.06(+0.70%) |
Sep 15, 2020 | 9.040 | 9.059 | 8.930 | 8.937 | 56,884 | -0.09(-1.03%) |
Sep 14, 2020 | 8.960 | 9.075 | 8.960 | 9.030 | 40,505 | +0.14(+1.57%) |
Sep 11, 2020 | 8.910 | 8.935 | 8.840 | 8.890 | 49,700 | -0.02(-0.22%) |
Sep 10, 2020 | 9.130 | 9.130 | 8.910 | 8.910 | 33,943 | -0.04(-0.45%) |
Sep 09, 2020 | 8.931 | 9.026 | 8.920 | 8.950 | 77,082 | +0.16(+1.82%) |
Sep 08, 2020 | 8.775 | 8.879 | 8.750 | 8.790 | 132,761 | -0.35(-3.84%) |
Sep 04, 2020 | 9.200 | 9.220 | 9.020 | 9.141 | 73,600 | -0.02(-0.18%) |
Sep 03, 2020 | 9.340 | 9.350 | 9.090 | 9.158 | 52,023 | -0.17(-1.85%) |
Sep 02, 2020 | 9.220 | 9.340 | 9.220 | 9.331 | 59,553 | +0.15(+1.65%) |