Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.48 | 12.07 | 11.23 | 11.89 | 194,581 | +0.49(+4.30%) |
Nov 27, 2020 | 11.43 | 11.52 | 10.96 | 11.40 | 107,600 | +0.06(+0.53%) |
Nov 25, 2020 | 11.08 | 11.53 | 10.89 | 11.34 | 69,400 | +0.32(+2.90%) |
Nov 24, 2020 | 11.01 | 11.30 | 10.79 | 11.02 | 125,238 | +0.05(+0.46%) |
Nov 23, 2020 | 11.03 | 11.29 | 10.70 | 10.97 | 170,225 | -0.07(-0.63%) |
Nov 20, 2020 | 10.55 | 11.44 | 10.51 | 11.04 | 166,900 | +0.51(+4.84%) |
Nov 19, 2020 | 10.13 | 10.62 | 10.02 | 10.53 | 82,072 | +0.54(+5.41%) |
Nov 18, 2020 | 10.54 | 10.81 | 9.990 | 9.990 | 115,026 | -0.52(-4.95%) |
Nov 17, 2020 | 10.83 | 11.16 | 10.05 | 10.51 | 182,945 | -0.39(-3.58%) |
Nov 16, 2020 | 11.70 | 11.77 | 10.81 | 10.90 | 115,236 | -0.75(-6.44%) |
Nov 13, 2020 | 11.27 | 11.84 | 11.27 | 11.65 | 99,700 | +0.39(+3.46%) |
Nov 12, 2020 | 11.11 | 11.52 | 11.09 | 11.26 | 62,218 | +0.18(+1.62%) |
Nov 11, 2020 | 11.31 | 11.43 | 10.99 | 11.08 | 143,243 | -0.27(-2.38%) |
Nov 10, 2020 | 11.38 | 11.57 | 10.80 | 11.35 | 121,346 | +0.05(+0.44%) |
Nov 09, 2020 | 11.19 | 11.77 | 10.62 | 11.30 | 137,803 | +0.33(+3.01%) |
Nov 06, 2020 | 11.85 | 11.85 | 10.85 | 10.97 | 291,500 | -0.88(-7.43%) |
Nov 05, 2020 | 11.25 | 11.96 | 11.03 | 11.85 | 168,802 | +0.62(+5.52%) |
Nov 04, 2020 | 11.08 | 11.54 | 10.89 | 11.23 | 142,913 | +0.25(+2.28%) |
Nov 03, 2020 | 10.33 | 11.10 | 9.990 | 10.98 | 173,791 | +0.65(+6.29%) |
Nov 02, 2020 | 9.830 | 10.75 | 9.810 | 10.33 | 159,238 | +0.61(+6.28%) |
Oct 30, 2020 | 9.550 | 10.16 | 9.320 | 9.720 | 149,900 | +0.10(+1.04%) |
Oct 29, 2020 | 9.590 | 10.07 | 9.500 | 9.620 | 149,555 | +0.13(+1.37%) |
Oct 28, 2020 | 10.00 | 10.34 | 9.400 | 9.490 | 214,981 | -0.58(-5.76%) |
Oct 27, 2020 | 10.41 | 10.79 | 10.06 | 10.07 | 132,981 | -0.42(-4.00%) |
Oct 26, 2020 | 10.62 | 10.79 | 10.25 | 10.49 | 63,821 | -0.23(-2.15%) |
Oct 23, 2020 | 10.56 | 10.87 | 10.21 | 10.72 | 49,200 | +0.26(+2.49%) |
Oct 22, 2020 | 10.42 | 10.70 | 10.33 | 10.46 | 89,473 | -0.04(-0.38%) |
Oct 21, 2020 | 10.70 | 10.75 | 10.30 | 10.50 | 71,434 | -0.20(-1.87%) |
Oct 20, 2020 | 10.81 | 10.86 | 10.45 | 10.70 | 80,510 | -0.13(-1.20%) |
Oct 19, 2020 | 11.28 | 11.31 | 10.78 | 10.83 | 65,632 | -0.45(-3.99%) |
Oct 16, 2020 | 11.00 | 11.63 | 10.98 | 11.28 | 62,800 | +0.34(+3.11%) |
Oct 15, 2020 | 11.01 | 11.29 | 10.68 | 10.94 | 81,746 | -0.23(-2.06%) |
Oct 14, 2020 | 11.85 | 11.89 | 11.08 | 11.17 | 93,194 | -0.63(-5.34%) |
Oct 13, 2020 | 11.50 | 11.89 | 11.50 | 11.80 | 66,694 | +0.25(+2.16%) |
Oct 12, 2020 | 11.81 | 11.85 | 11.54 | 11.55 | 35,798 | -0.30(-2.53%) |
Oct 09, 2020 | 12.27 | 12.27 | 11.62 | 11.85 | 97,400 | -0.33(-2.71%) |
Oct 08, 2020 | 12.29 | 12.64 | 11.94 | 12.18 | 70,557 | -0.03(-0.25%) |
Oct 07, 2020 | 11.90 | 12.35 | 11.80 | 12.21 | 69,850 | +0.43(+3.65%) |
Oct 06, 2020 | 11.99 | 12.00 | 11.19 | 11.78 | 67,598 | -0.22(-1.83%) |
Oct 05, 2020 | 11.00 | 12.00 | 11.00 | 12.00 | 143,537 | +1.08(+9.89%) |
Oct 02, 2020 | 11.37 | 11.88 | 10.77 | 10.92 | 130,700 | -0.27(-2.41%) |
Oct 01, 2020 | 11.17 | 11.39 | 10.87 | 11.19 | 137,191 | +0.12(+1.08%) |
Sep 30, 2020 | 10.78 | 11.38 | 10.75 | 11.07 | 104,165 | +0.24(+2.22%) |
Sep 29, 2020 | 10.91 | 11.14 | 10.65 | 10.83 | 52,647 | -0.19(-1.72%) |
Sep 28, 2020 | 11.00 | 11.16 | 10.86 | 11.02 | 55,531 | +0.01(+0.09%) |
Sep 25, 2020 | 11.03 | 11.10 | 10.76 | 11.01 | 30,400 | +0.16(+1.47%) |
Sep 24, 2020 | 10.89 | 11.13 | 10.55 | 10.85 | 167,436 | -0.17(-1.54%) |
Sep 23, 2020 | 11.00 | 11.76 | 10.87 | 11.02 | 85,864 | -0.03(-0.27%) |
Sep 22, 2020 | 11.20 | 11.32 | 10.91 | 11.05 | 37,751 | -0.15(-1.34%) |
Sep 21, 2020 | 11.26 | 11.58 | 10.77 | 11.20 | 112,189 | -0.24(-2.10%) |
Sep 18, 2020 | 10.99 | 11.58 | 10.99 | 11.44 | 64,100 | +0.40(+3.62%) |
Sep 17, 2020 | 11.09 | 11.31 | 11.00 | 11.04 | 29,088 | -0.13(-1.16%) |
Sep 16, 2020 | 11.00 | 11.43 | 10.99 | 11.17 | 59,618 | +0.17(+1.55%) |
Sep 15, 2020 | 10.98 | 11.25 | 10.91 | 11.00 | 60,523 | -0.00(-0.00%) |
Sep 14, 2020 | 10.98 | 11.28 | 10.98 | 11.00 | 51,872 | +0.17(+1.57%) |
Sep 11, 2020 | 12.15 | 12.25 | 10.82 | 10.83 | 204,300 | -1.22(-10.12%) |
Sep 10, 2020 | 11.29 | 12.15 | 11.29 | 12.05 | 165,097 | +0.83(+7.40%) |
Sep 09, 2020 | 11.13 | 11.48 | 11.11 | 11.22 | 43,918 | +0.16(+1.45%) |
Sep 08, 2020 | 11.07 | 11.41 | 10.92 | 11.06 | 47,104 | -0.16(-1.43%) |
Sep 04, 2020 | 11.75 | 11.75 | 10.66 | 11.22 | 68,200 | -0.08(-0.71%) |
Sep 03, 2020 | 11.59 | 11.62 | 11.27 | 11.30 | 85,550 | -0.37(-3.17%) |
Sep 02, 2020 | 11.98 | 11.98 | 11.57 | 11.67 | 65,113 | -0.19(-1.60%) |