Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.930 | 10.10 | 9.920 | 10.04 | 273,331 | +0.07(+0.70%) |
Nov 27, 2020 | 10.08 | 10.38 | 9.920 | 9.970 | 37,700 | -0.13(-1.29%) |
Nov 25, 2020 | 10.01 | 10.10 | 10.00 | 10.10 | 118,300 | +0.10(+1.00%) |
Nov 24, 2020 | 9.730 | 10.00 | 9.730 | 10.00 | 213,414 | +0.22(+2.25%) |
Nov 23, 2020 | 9.750 | 9.825 | 9.570 | 9.780 | 95,089 | +0.00(+0.00%) |
Nov 20, 2020 | 9.750 | 9.840 | 9.570 | 9.780 | 76,700 | -0.03(-0.31%) |
Nov 19, 2020 | 9.850 | 9.950 | 9.750 | 9.810 | 109,594 | +0.01(+0.10%) |
Nov 18, 2020 | 9.810 | 9.840 | 9.690 | 9.800 | 50,841 | -0.06(-0.61%) |
Nov 17, 2020 | 9.870 | 9.950 | 9.820 | 9.860 | 56,063 | -0.07(-0.70%) |
Nov 16, 2020 | 9.980 | 10.01 | 9.900 | 9.930 | 72,973 | -0.02(-0.20%) |
Nov 13, 2020 | 9.870 | 9.970 | 9.791 | 9.950 | 55,400 | +0.05(+0.51%) |
Nov 12, 2020 | 10.02 | 10.06 | 9.680 | 9.900 | 83,218 | -0.15(-1.49%) |
Nov 11, 2020 | 10.03 | 10.18 | 9.930 | 10.05 | 77,697 | +0.00(+0.00%) |
Nov 10, 2020 | 9.980 | 10.59 | 9.900 | 10.05 | 134,394 | +0.14(+1.41%) |
Nov 09, 2020 | 9.720 | 10.00 | 9.600 | 9.910 | 115,494 | +0.45(+4.76%) |
Nov 06, 2020 | 9.500 | 9.630 | 9.260 | 9.460 | 130,400 | -0.09(-0.94%) |
Nov 05, 2020 | 9.520 | 9.620 | 9.460 | 9.550 | 63,917 | +0.02(+0.21%) |
Nov 04, 2020 | 9.520 | 9.665 | 9.470 | 9.530 | 71,498 | -0.03(-0.31%) |
Nov 03, 2020 | 9.520 | 9.660 | 9.450 | 9.560 | 96,960 | +0.03(+0.31%) |
Nov 02, 2020 | 9.560 | 9.630 | 9.460 | 9.530 | 96,734 | -0.02(-0.21%) |
Oct 30, 2020 | 9.690 | 9.690 | 9.220 | 9.550 | 299,300 | -0.08(-0.83%) |
Oct 29, 2020 | 9.610 | 9.750 | 9.490 | 9.630 | 173,333 | -0.01(-0.10%) |
Oct 28, 2020 | 9.860 | 9.920 | 9.600 | 9.640 | 126,664 | -0.32(-3.21%) |
Oct 27, 2020 | 9.980 | 10.03 | 9.950 | 9.960 | 88,538 | -0.03(-0.30%) |
Oct 26, 2020 | 9.925 | 10.02 | 9.925 | 9.990 | 54,400 | -0.02(-0.20%) |
Oct 23, 2020 | 10.04 | 10.08 | 9.990 | 10.01 | 46,600 | +0.02(+0.20%) |
Oct 22, 2020 | 9.990 | 10.09 | 9.980 | 9.990 | 57,774 | -0.03(-0.30%) |
Oct 21, 2020 | 10.02 | 10.07 | 10.00 | 10.02 | 42,094 | -0.02(-0.20%) |
Oct 20, 2020 | 9.990 | 10.07 | 9.880 | 10.04 | 65,507 | +0.10(+1.01%) |
Oct 19, 2020 | 9.930 | 10.04 | 9.870 | 9.940 | 52,556 | +0.07(+0.71%) |
Oct 16, 2020 | 9.860 | 10.07 | 9.850 | 9.870 | 62,200 | -0.03(-0.30%) |
Oct 15, 2020 | 9.700 | 10.00 | 9.680 | 9.900 | 103,857 | +0.04(+0.41%) |
Oct 14, 2020 | 10.20 | 10.22 | 9.860 | 9.860 | 101,281 | -0.37(-3.62%) |
Oct 13, 2020 | 10.21 | 10.28 | 10.17 | 10.23 | 97,337 | -0.02(-0.20%) |
Oct 12, 2020 | 10.16 | 10.30 | 10.14 | 10.25 | 133,102 | +0.08(+0.79%) |
Oct 09, 2020 | 10.11 | 10.21 | 10.10 | 10.17 | 131,500 | +0.04(+0.39%) |
Oct 08, 2020 | 10.19 | 10.20 | 10.08 | 10.13 | 115,714 | -0.01(-0.10%) |
Oct 07, 2020 | 10.17 | 10.21 | 10.09 | 10.14 | 99,512 | +0.01(+0.10%) |
Oct 06, 2020 | 10.11 | 10.20 | 10.03 | 10.13 | 147,769 | +0.07(+0.65%) |
Oct 05, 2020 | 10.09 | 10.24 | 10.02 | 10.06 | 145,066 | +0.03(+0.25%) |
Oct 02, 2020 | 10.00 | 10.16 | 9.940 | 10.04 | 233,000 | +0.02(+0.20%) |
Oct 01, 2020 | 9.890 | 10.05 | 9.890 | 10.02 | 89,639 | +0.09(+0.91%) |
Sep 30, 2020 | 9.950 | 10.03 | 9.870 | 9.930 | 92,081 | +0.01(+0.10%) |
Sep 29, 2020 | 9.730 | 9.930 | 9.730 | 9.920 | 55,659 | +0.12(+1.17%) |
Sep 28, 2020 | 9.550 | 9.895 | 9.550 | 9.805 | 78,058 | +0.24(+2.56%) |
Sep 25, 2020 | 9.350 | 9.580 | 9.350 | 9.560 | 57,100 | +0.17(+1.81%) |
Sep 24, 2020 | 9.240 | 9.530 | 9.070 | 9.390 | 109,561 | +0.33(+3.64%) |
Sep 23, 2020 | 9.180 | 9.340 | 9.010 | 9.060 | 234,513 | -0.17(-1.84%) |
Sep 22, 2020 | 9.820 | 9.900 | 9.200 | 9.230 | 151,614 | -0.60(-6.10%) |
Sep 21, 2020 | 10.04 | 10.04 | 9.730 | 9.830 | 324,351 | -0.22(-2.24%) |
Sep 18, 2020 | 10.05 | 10.07 | 9.910 | 10.05 | 313,500 | +0.04(+0.45%) |
Sep 17, 2020 | 10.02 | 10.04 | 9.950 | 10.01 | 57,967 | -0.03(-0.30%) |
Sep 16, 2020 | 10.01 | 10.07 | 9.840 | 10.04 | 91,346 | +0.03(+0.30%) |
Sep 15, 2020 | 10.03 | 10.04 | 9.945 | 10.01 | 171,356 | +0.00(+0.00%) |
Sep 14, 2020 | 10.05 | 10.06 | 9.930 | 10.01 | 189,907 | -0.02(-0.15%) |
Sep 11, 2020 | 10.02 | 10.11 | 9.930 | 10.03 | 196,000 | +0.02(+0.20%) |
Sep 10, 2020 | 10.15 | 10.18 | 9.990 | 10.01 | 127,545 | -0.17(-1.72%) |
Sep 09, 2020 | 10.34 | 10.34 | 10.11 | 10.18 | 156,338 | -0.01(-0.05%) |
Sep 08, 2020 | 10.35 | 10.43 | 10.11 | 10.19 | 248,791 | -0.18(-1.78%) |
Sep 04, 2020 | 10.35 | 10.46 | 10.02 | 10.37 | 222,000 | -0.01(-0.10%) |
Sep 03, 2020 | 10.37 | 10.45 | 10.31 | 10.38 | 146,344 | -0.02(-0.19%) |
Sep 02, 2020 | 10.41 | 10.48 | 10.33 | 10.40 | 103,007 | -0.03(-0.29%) |