Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.98 | 12.32 | 11.93 | 12.15 | 85,596 | +0.18(+1.50%) |
Nov 27, 2020 | 11.92 | 12.38 | 11.90 | 11.97 | 58,800 | -0.03(-0.25%) |
Nov 25, 2020 | 11.55 | 12.40 | 11.30 | 12.00 | 155,700 | +0.49(+4.26%) |
Nov 24, 2020 | 11.14 | 11.60 | 11.05 | 11.51 | 126,937 | +0.47(+4.26%) |
Nov 23, 2020 | 10.85 | 11.26 | 10.70 | 11.04 | 56,847 | +0.32(+2.99%) |
Nov 20, 2020 | 10.64 | 10.76 | 10.55 | 10.72 | 40,200 | -0.09(-0.83%) |
Nov 19, 2020 | 10.56 | 10.97 | 10.39 | 10.81 | 40,413 | +0.26(+2.46%) |
Nov 18, 2020 | 10.42 | 10.75 | 10.22 | 10.55 | 86,444 | +0.19(+1.83%) |
Nov 17, 2020 | 10.50 | 10.59 | 10.27 | 10.36 | 53,754 | -0.21(-1.99%) |
Nov 16, 2020 | 10.86 | 10.86 | 10.43 | 10.57 | 42,920 | -0.06(-0.56%) |
Nov 13, 2020 | 10.66 | 10.76 | 10.43 | 10.63 | 46,700 | +0.14(+1.33%) |
Nov 12, 2020 | 11.21 | 11.30 | 10.27 | 10.49 | 99,290 | -0.78(-6.92%) |
Nov 11, 2020 | 11.31 | 11.32 | 10.91 | 11.27 | 61,764 | +0.11(+0.99%) |
Nov 10, 2020 | 10.94 | 11.38 | 10.79 | 11.16 | 47,698 | +0.40(+3.72%) |
Nov 09, 2020 | 11.18 | 11.80 | 10.76 | 10.76 | 93,562 | -0.04(-0.37%) |
Nov 06, 2020 | 11.00 | 11.02 | 10.59 | 10.80 | 46,500 | -0.17(-1.55%) |
Nov 05, 2020 | 10.60 | 11.00 | 10.60 | 10.97 | 71,961 | +0.39(+3.69%) |
Nov 04, 2020 | 10.25 | 10.60 | 10.25 | 10.58 | 41,365 | +0.28(+2.72%) |
Nov 03, 2020 | 10.17 | 10.37 | 9.930 | 10.30 | 55,074 | +0.37(+3.73%) |
Nov 02, 2020 | 9.580 | 9.960 | 9.460 | 9.930 | 47,372 | +0.55(+5.86%) |
Oct 30, 2020 | 9.760 | 9.869 | 9.250 | 9.380 | 173,100 | -0.47(-4.77%) |
Oct 29, 2020 | 9.650 | 10.28 | 9.390 | 9.850 | 158,126 | +0.06(+0.61%) |
Oct 28, 2020 | 10.42 | 10.43 | 9.770 | 9.790 | 153,648 | -0.80(-7.55%) |
Oct 27, 2020 | 10.67 | 10.86 | 10.50 | 10.59 | 36,954 | -0.02(-0.19%) |
Oct 26, 2020 | 11.39 | 11.39 | 10.43 | 10.61 | 64,631 | -0.90(-7.82%) |
Oct 23, 2020 | 11.54 | 11.67 | 11.39 | 11.51 | 39,000 | +0.13(+1.14%) |
Oct 22, 2020 | 11.45 | 11.71 | 11.01 | 11.38 | 46,302 | +0.02(+0.18%) |
Oct 21, 2020 | 11.32 | 11.59 | 11.24 | 11.36 | 54,234 | -0.03(-0.26%) |
Oct 20, 2020 | 11.29 | 11.59 | 10.73 | 11.39 | 57,105 | +0.21(+1.88%) |
Oct 19, 2020 | 11.49 | 11.64 | 11.15 | 11.18 | 40,066 | -0.21(-1.84%) |
Oct 16, 2020 | 11.27 | 11.45 | 11.08 | 11.39 | 70,200 | +0.08(+0.71%) |
Oct 15, 2020 | 10.84 | 11.39 | 10.52 | 11.31 | 55,535 | +0.28(+2.54%) |
Oct 14, 2020 | 11.15 | 11.20 | 10.96 | 11.03 | 37,952 | -0.09(-0.81%) |
Oct 13, 2020 | 11.31 | 11.40 | 10.92 | 11.12 | 129,914 | -0.32(-2.80%) |
Oct 12, 2020 | 12.05 | 12.57 | 11.23 | 11.44 | 128,128 | -0.63(-5.22%) |
Oct 09, 2020 | 11.75 | 12.08 | 11.65 | 12.07 | 76,100 | +0.40(+3.43%) |
Oct 08, 2020 | 11.81 | 11.90 | 11.52 | 11.67 | 52,877 | -0.04(-0.34%) |
Oct 07, 2020 | 11.56 | 11.87 | 11.56 | 11.71 | 73,564 | +0.26(+2.27%) |
Oct 06, 2020 | 11.53 | 11.85 | 11.40 | 11.45 | 76,885 | +0.05(+0.44%) |
Oct 05, 2020 | 11.10 | 11.56 | 10.85 | 11.40 | 119,769 | +0.48(+4.40%) |
Oct 02, 2020 | 10.87 | 11.37 | 10.74 | 10.92 | 79,000 | -0.17(-1.53%) |
Oct 01, 2020 | 11.30 | 11.30 | 10.77 | 11.09 | 89,995 | -0.08(-0.72%) |
Sep 30, 2020 | 11.51 | 11.60 | 10.97 | 11.17 | 115,579 | -0.34(-2.95%) |
Sep 29, 2020 | 11.20 | 11.66 | 11.06 | 11.51 | 168,587 | +0.27(+2.40%) |
Sep 28, 2020 | 10.95 | 11.41 | 10.85 | 11.24 | 209,569 | +0.38(+3.50%) |
Sep 25, 2020 | 10.67 | 10.99 | 10.63 | 10.86 | 144,200 | +0.14(+1.31%) |
Sep 24, 2020 | 10.94 | 10.96 | 10.56 | 10.72 | 157,560 | -0.27(-2.50%) |
Sep 23, 2020 | 11.50 | 11.62 | 10.98 | 10.99 | 222,467 | -0.48(-4.14%) |
Sep 22, 2020 | 11.21 | 11.59 | 10.73 | 11.47 | 172,710 | +0.59(+5.42%) |
Sep 21, 2020 | 11.68 | 11.86 | 10.73 | 10.88 | 201,249 | -1.02(-8.57%) |
Sep 18, 2020 | 12.03 | 12.19 | 11.79 | 11.90 | 239,700 | -0.08(-0.67%) |
Sep 17, 2020 | 11.40 | 12.05 | 11.29 | 11.98 | 136,520 | +0.29(+2.48%) |
Sep 16, 2020 | 12.14 | 12.40 | 11.59 | 11.69 | 175,176 | -0.32(-2.66%) |
Sep 15, 2020 | 12.00 | 12.27 | 11.64 | 12.01 | 578,509 | +0.06(+0.50%) |
Sep 14, 2020 | 11.87 | 12.10 | 11.78 | 11.95 | 390,515 | +0.41(+3.55%) |
Sep 11, 2020 | 11.98 | 12.03 | 11.25 | 11.54 | 159,000 | -0.36(-3.03%) |
Sep 10, 2020 | 11.80 | 12.10 | 11.80 | 11.90 | 145,586 | +0.08(+0.68%) |
Sep 09, 2020 | 11.55 | 11.96 | 11.41 | 11.82 | 116,301 | +0.35(+3.05%) |
Sep 08, 2020 | 11.44 | 11.68 | 11.23 | 11.47 | 97,396 | -0.30(-2.55%) |
Sep 04, 2020 | 12.40 | 12.48 | 11.54 | 11.77 | 183,500 | -0.48(-3.92%) |
Sep 03, 2020 | 13.00 | 13.08 | 12.08 | 12.25 | 142,311 | -0.74(-5.70%) |
Sep 02, 2020 | 12.71 | 13.10 | 12.67 | 12.99 | 143,597 | +0.24(+1.88%) |