Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.80 | 10.80 | 10.10 | 10.16 | 68,238 | -0.12(-1.17%) |
Nov 27, 2020 | 10.26 | 10.41 | 10.26 | 10.28 | 19,700 | +0.02(+0.19%) |
Nov 25, 2020 | 10.29 | 10.45 | 10.24 | 10.26 | 55,800 | +0.01(+0.10%) |
Nov 24, 2020 | 10.78 | 10.78 | 10.25 | 10.25 | 75,734 | -0.44(-4.12%) |
Nov 23, 2020 | 10.55 | 11.06 | 10.55 | 10.69 | 121,440 | +0.19(+1.81%) |
Nov 20, 2020 | 10.80 | 10.80 | 10.20 | 10.50 | 132,500 | +0.04(+0.38%) |
Nov 19, 2020 | 10.28 | 10.50 | 10.23 | 10.46 | 51,386 | +0.19(+1.85%) |
Nov 18, 2020 | 10.57 | 10.57 | 10.22 | 10.27 | 59,805 | -0.22(-2.10%) |
Nov 17, 2020 | 10.54 | 10.72 | 10.38 | 10.49 | 83,905 | -0.01(-0.10%) |
Nov 16, 2020 | 10.06 | 10.57 | 10.02 | 10.50 | 219,708 | +0.55(+5.53%) |
Nov 13, 2020 | 10.08 | 10.30 | 9.865 | 9.950 | 37,900 | -0.14(-1.39%) |
Nov 12, 2020 | 10.36 | 10.42 | 10.01 | 10.09 | 96,052 | -0.01(-0.10%) |
Nov 11, 2020 | 9.990 | 10.33 | 9.990 | 10.10 | 47,111 | +0.10(+1.00%) |
Nov 10, 2020 | 9.820 | 10.29 | 9.820 | 10.00 | 105,764 | +0.10(+1.01%) |
Nov 09, 2020 | 10.12 | 10.17 | 9.870 | 9.900 | 84,099 | -0.02(-0.20%) |
Nov 06, 2020 | 10.03 | 10.07 | 9.860 | 9.920 | 153,500 | -0.12(-1.20%) |
Nov 05, 2020 | 9.990 | 10.73 | 9.990 | 10.04 | 210,866 | +0.06(+0.60%) |
Nov 04, 2020 | 9.950 | 9.980 | 9.865 | 9.980 | 206,465 | +0.02(+0.20%) |
Nov 03, 2020 | 10.16 | 10.25 | 9.873 | 9.960 | 108,663 | -0.09(-0.90%) |
Nov 02, 2020 | 10.20 | 10.47 | 9.790 | 10.05 | 159,506 | -0.33(-3.18%) |
Oct 30, 2020 | 10.75 | 10.75 | 10.23 | 10.38 | 142,800 | -0.44(-4.07%) |
Oct 29, 2020 | 11.05 | 11.05 | 10.80 | 10.82 | 81,088 | -0.14(-1.28%) |
Oct 28, 2020 | 11.01 | 11.03 | 10.80 | 10.96 | 72,958 | -0.12(-1.08%) |
Oct 27, 2020 | 11.20 | 11.26 | 11.00 | 11.08 | 114,483 | -0.11(-0.98%) |
Oct 26, 2020 | 11.26 | 11.50 | 11.06 | 11.19 | 168,808 | -0.09(-0.80%) |
Oct 23, 2020 | 11.24 | 11.44 | 11.11 | 11.28 | 68,300 | +0.09(+0.80%) |
Oct 22, 2020 | 11.30 | 11.56 | 11.06 | 11.19 | 145,677 | -0.11(-0.97%) |
Oct 21, 2020 | 11.45 | 11.54 | 11.11 | 11.30 | 282,470 | -0.08(-0.70%) |
Oct 20, 2020 | 11.52 | 11.70 | 11.29 | 11.38 | 132,331 | -0.19(-1.64%) |
Oct 19, 2020 | 11.40 | 11.69 | 11.24 | 11.57 | 118,803 | +0.20(+1.76%) |
Oct 16, 2020 | 11.58 | 11.88 | 11.30 | 11.37 | 132,400 | -0.01(-0.09%) |
Oct 15, 2020 | 11.36 | 11.45 | 11.20 | 11.38 | 40,526 | +0.02(+0.18%) |
Oct 14, 2020 | 11.68 | 11.73 | 11.10 | 11.36 | 264,750 | -0.35(-2.99%) |
Oct 13, 2020 | 12.25 | 12.48 | 11.38 | 11.71 | 180,892 | -0.34(-2.82%) |
Oct 12, 2020 | 12.30 | 12.58 | 11.81 | 12.05 | 336,877 | +0.32(+2.73%) |
Oct 09, 2020 | 11.64 | 11.78 | 11.37 | 11.73 | 161,200 | +0.38(+3.35%) |
Oct 08, 2020 | 11.81 | 11.90 | 11.20 | 11.35 | 212,890 | +0.25(+2.25%) |
Oct 07, 2020 | 11.17 | 11.33 | 11.01 | 11.10 | 140,444 | -0.05(-0.45%) |
Oct 06, 2020 | 10.83 | 11.32 | 10.83 | 11.15 | 134,937 | +0.27(+2.48%) |
Oct 05, 2020 | 10.77 | 11.30 | 10.74 | 10.88 | 135,103 | +0.10(+0.93%) |
Oct 02, 2020 | 11.34 | 11.47 | 10.75 | 10.78 | 314,400 | -0.59(-5.19%) |
Oct 01, 2020 | 10.98 | 11.73 | 10.86 | 11.37 | 593,497 | +0.76(+7.16%) |
Sep 30, 2020 | 10.55 | 11.14 | 10.25 | 10.61 | 318,144 | +0.06(+0.57%) |
Sep 29, 2020 | 9.610 | 10.57 | 9.530 | 10.55 | 188,546 | +0.73(+7.43%) |
Sep 28, 2020 | 10.27 | 10.36 | 9.690 | 9.820 | 165,164 | -0.31(-3.06%) |
Sep 25, 2020 | 9.470 | 10.49 | 9.400 | 10.13 | 165,500 | +0.87(+9.40%) |
Sep 24, 2020 | 9.280 | 9.470 | 9.120 | 9.260 | 178,763 | +0.00(+0.00%) |
Sep 23, 2020 | 9.350 | 9.430 | 9.045 | 9.260 | 194,654 | +0.02(+0.22%) |
Sep 22, 2020 | 9.510 | 9.920 | 9.220 | 9.240 | 249,651 | +0.10(+1.09%) |
Sep 21, 2020 | 9.150 | 9.380 | 8.900 | 9.140 | 134,640 | -0.05(-0.54%) |
Sep 18, 2020 | 8.840 | 9.410 | 8.840 | 9.190 | 264,900 | +0.37(+4.20%) |
Sep 17, 2020 | 8.840 | 9.090 | 8.750 | 8.820 | 84,815 | -0.10(-1.12%) |
Sep 16, 2020 | 8.940 | 9.190 | 8.860 | 8.920 | 147,478 | -0.06(-0.67%) |
Sep 15, 2020 | 9.220 | 9.470 | 8.910 | 8.980 | 112,199 | -0.18(-1.97%) |
Sep 14, 2020 | 9.260 | 9.360 | 9.010 | 9.160 | 93,721 | +0.04(+0.44%) |
Sep 11, 2020 | 9.250 | 9.340 | 9.020 | 9.120 | 62,300 | -0.03(-0.33%) |
Sep 10, 2020 | 9.050 | 9.310 | 8.900 | 9.150 | 129,420 | +0.17(+1.89%) |
Sep 09, 2020 | 8.880 | 9.100 | 8.820 | 8.980 | 158,390 | +0.25(+2.86%) |
Sep 08, 2020 | 9.260 | 9.270 | 8.665 | 8.730 | 192,659 | -0.67(-7.13%) |
Sep 04, 2020 | 9.080 | 9.470 | 8.775 | 9.400 | 258,900 | +0.50(+5.62%) |
Sep 03, 2020 | 9.240 | 9.400 | 8.800 | 8.900 | 249,099 | -0.35(-3.78%) |
Sep 02, 2020 | 9.130 | 9.500 | 9.050 | 9.250 | 207,565 | +0.06(+0.65%) |