Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.18 | 10.39 | 10.05 | 10.27 | 98,271 | +0.24(+2.39%) |
Nov 27, 2020 | 10.17 | 10.44 | 9.800 | 10.03 | 85,200 | -0.12(-1.18%) |
Nov 25, 2020 | 10.38 | 10.62 | 10.15 | 10.15 | 72,500 | -0.18(-1.74%) |
Nov 24, 2020 | 10.31 | 10.62 | 10.22 | 10.33 | 137,938 | +0.02(+0.19%) |
Nov 23, 2020 | 10.16 | 10.60 | 9.990 | 10.31 | 92,090 | +0.17(+1.68%) |
Nov 20, 2020 | 9.980 | 10.30 | 9.900 | 10.14 | 53,900 | +0.05(+0.50%) |
Nov 19, 2020 | 9.760 | 10.20 | 9.600 | 10.09 | 78,398 | +0.39(+4.02%) |
Nov 18, 2020 | 9.860 | 10.30 | 9.650 | 9.700 | 206,534 | -0.14(-1.42%) |
Nov 17, 2020 | 10.06 | 10.15 | 9.785 | 9.840 | 132,446 | -0.21(-2.09%) |
Nov 16, 2020 | 9.910 | 10.28 | 9.700 | 10.05 | 260,690 | +0.29(+2.97%) |
Nov 13, 2020 | 9.800 | 9.890 | 9.510 | 9.760 | 106,300 | -0.04(-0.41%) |
Nov 12, 2020 | 9.690 | 9.905 | 9.500 | 9.800 | 62,960 | +0.04(+0.41%) |
Nov 11, 2020 | 10.01 | 10.01 | 9.650 | 9.760 | 95,310 | -0.16(-1.61%) |
Nov 10, 2020 | 9.720 | 10.19 | 9.510 | 9.920 | 128,548 | +0.29(+3.01%) |
Nov 09, 2020 | 10.37 | 10.48 | 9.500 | 9.630 | 125,105 | -0.18(-1.83%) |
Nov 06, 2020 | 9.990 | 10.21 | 9.590 | 9.810 | 100,100 | -0.39(-3.82%) |
Nov 05, 2020 | 11.06 | 11.06 | 10.14 | 10.20 | 195,009 | -0.54(-5.03%) |
Nov 04, 2020 | 10.13 | 10.98 | 10.13 | 10.74 | 148,287 | +0.70(+6.97%) |
Nov 03, 2020 | 10.17 | 10.35 | 9.750 | 10.04 | 128,757 | -0.15(-1.47%) |
Nov 02, 2020 | 9.880 | 10.50 | 9.300 | 10.19 | 201,920 | +0.40(+4.09%) |
Oct 30, 2020 | 9.960 | 9.960 | 9.210 | 9.790 | 163,900 | -0.16(-1.61%) |
Oct 29, 2020 | 10.73 | 10.73 | 9.900 | 9.950 | 146,008 | -0.60(-5.69%) |
Oct 28, 2020 | 10.42 | 10.80 | 10.05 | 10.55 | 304,290 | -0.17(-1.59%) |
Oct 27, 2020 | 10.53 | 10.83 | 10.41 | 10.72 | 253,973 | +0.33(+3.18%) |
Oct 26, 2020 | 10.81 | 10.81 | 10.30 | 10.39 | 112,675 | -0.43(-3.97%) |
Oct 23, 2020 | 10.34 | 10.99 | 10.01 | 10.82 | 138,000 | +0.69(+6.81%) |
Oct 22, 2020 | 10.07 | 10.36 | 9.810 | 10.13 | 88,442 | +0.13(+1.30%) |
Oct 21, 2020 | 10.60 | 10.88 | 9.820 | 10.00 | 286,736 | -0.60(-5.66%) |
Oct 20, 2020 | 9.649 | 10.65 | 9.500 | 10.60 | 501,328 | +0.86(+8.77%) |
Oct 19, 2020 | 10.02 | 10.21 | 9.720 | 9.745 | 186,841 | +0.00(+0.00%) |
Oct 16, 2020 | 9.340 | 10.10 | 9.270 | 9.745 | 216,800 | +0.41(+4.45%) |
Oct 15, 2020 | 10.21 | 10.37 | 9.250 | 9.330 | 273,418 | -0.99(-9.59%) |
Oct 14, 2020 | 10.37 | 10.78 | 10.20 | 10.32 | 52,870 | -0.06(-0.58%) |
Oct 13, 2020 | 10.21 | 10.61 | 10.20 | 10.38 | 203,518 | +0.18(+1.76%) |
Oct 12, 2020 | 10.50 | 10.74 | 10.08 | 10.20 | 172,244 | -0.27(-2.58%) |
Oct 09, 2020 | 10.96 | 11.15 | 10.35 | 10.47 | 77,900 | +0.07(+0.67%) |
Oct 08, 2020 | 10.56 | 10.79 | 10.31 | 10.40 | 99,635 | -0.08(-0.76%) |
Oct 07, 2020 | 10.52 | 10.57 | 10.29 | 10.48 | 116,350 | +0.18(+1.75%) |
Oct 06, 2020 | 11.01 | 11.22 | 10.28 | 10.30 | 182,510 | -0.67(-6.11%) |
Oct 05, 2020 | 10.41 | 11.22 | 10.41 | 10.97 | 261,830 | +0.71(+6.92%) |
Oct 02, 2020 | 10.33 | 10.79 | 10.20 | 10.26 | 94,300 | -0.02(-0.19%) |
Oct 01, 2020 | 10.20 | 10.51 | 10.11 | 10.28 | 201,430 | +0.10(+0.98%) |
Sep 30, 2020 | 10.02 | 10.47 | 10.02 | 10.18 | 744,357 | +0.25(+2.52%) |
Sep 29, 2020 | 10.72 | 10.76 | 9.860 | 9.930 | 182,506 | -0.75(-7.02%) |
Sep 28, 2020 | 11.91 | 11.91 | 10.68 | 10.68 | 114,887 | -0.71(-6.23%) |
Sep 25, 2020 | 10.52 | 11.42 | 10.52 | 11.39 | 96,500 | +0.85(+8.06%) |
Sep 24, 2020 | 11.16 | 11.16 | 10.50 | 10.54 | 90,719 | -0.46(-4.18%) |
Sep 23, 2020 | 11.36 | 11.40 | 10.96 | 11.00 | 94,069 | -0.31(-2.74%) |
Sep 22, 2020 | 11.37 | 11.37 | 11.00 | 11.31 | 99,617 | +0.00(+0.00%) |
Sep 21, 2020 | 11.74 | 12.00 | 11.03 | 11.31 | 115,610 | -0.44(-3.74%) |
Sep 18, 2020 | 11.78 | 11.85 | 11.35 | 11.75 | 198,300 | +0.11(+0.95%) |
Sep 17, 2020 | 11.82 | 11.93 | 11.56 | 11.64 | 60,174 | -0.23(-1.94%) |
Sep 16, 2020 | 11.97 | 12.35 | 11.71 | 11.87 | 76,068 | -0.13(-1.08%) |
Sep 15, 2020 | 11.58 | 12.05 | 11.58 | 12.00 | 64,460 | +0.40(+3.45%) |
Sep 14, 2020 | 12.20 | 12.27 | 11.49 | 11.60 | 97,736 | +0.30(+2.65%) |
Sep 11, 2020 | 11.90 | 11.90 | 11.17 | 11.30 | 70,400 | +0.03(+0.27%) |
Sep 10, 2020 | 11.20 | 11.62 | 11.20 | 11.27 | 54,737 | +0.16(+1.44%) |
Sep 09, 2020 | 11.49 | 11.72 | 11.03 | 11.11 | 128,474 | -0.39(-3.39%) |
Sep 08, 2020 | 11.64 | 11.74 | 11.37 | 11.50 | 78,995 | -0.30(-2.54%) |
Sep 04, 2020 | 11.48 | 11.97 | 11.33 | 11.80 | 78,900 | +0.29(+2.52%) |
Sep 03, 2020 | 11.99 | 12.04 | 11.14 | 11.51 | 117,921 | -0.47(-3.92%) |
Sep 02, 2020 | 11.89 | 12.05 | 11.82 | 11.98 | 70,644 | +0.07(+0.59%) |