Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.85 | 10.91 | 10.42 | 10.46 | 875,288 | -0.39(-3.64%) |
Nov 27, 2020 | 10.55 | 10.94 | 10.47 | 10.85 | 193,600 | +0.29(+2.75%) |
Nov 25, 2020 | 10.73 | 10.77 | 10.48 | 10.56 | 378,300 | -0.23(-2.13%) |
Nov 24, 2020 | 10.79 | 10.96 | 10.58 | 10.79 | 465,729 | +0.10(+0.94%) |
Nov 23, 2020 | 10.95 | 11.06 | 10.58 | 10.69 | 1,388,266 | -0.26(-2.37%) |
Nov 20, 2020 | 11.14 | 11.16 | 10.87 | 10.95 | 597,300 | -0.23(-2.06%) |
Nov 19, 2020 | 11.10 | 11.19 | 10.96 | 11.18 | 527,436 | +0.12(+1.08%) |
Nov 18, 2020 | 11.13 | 11.23 | 10.94 | 11.06 | 636,706 | +0.03(+0.27%) |
Nov 17, 2020 | 10.80 | 11.14 | 10.74 | 11.03 | 1,002,025 | +0.16(+1.52%) |
Nov 16, 2020 | 11.23 | 11.23 | 10.60 | 10.87 | 767,704 | -0.16(-1.50%) |
Nov 13, 2020 | 10.88 | 11.05 | 10.76 | 11.03 | 418,700 | +0.28(+2.60%) |
Nov 12, 2020 | 10.75 | 10.83 | 10.52 | 10.75 | 402,066 | -0.08(-0.74%) |
Nov 11, 2020 | 10.82 | 10.90 | 10.67 | 10.83 | 434,706 | +0.18(+1.69%) |
Nov 10, 2020 | 10.58 | 10.73 | 10.40 | 10.65 | 746,785 | +0.13(+1.24%) |
Nov 09, 2020 | 10.66 | 10.87 | 10.40 | 10.52 | 543,991 | +0.34(+3.34%) |
Nov 06, 2020 | 10.56 | 10.57 | 10.15 | 10.18 | 408,000 | -0.37(-3.51%) |
Nov 05, 2020 | 10.56 | 10.64 | 10.31 | 10.55 | 630,676 | +0.05(+0.48%) |
Nov 04, 2020 | 10.23 | 10.71 | 10.20 | 10.50 | 886,005 | +0.37(+3.65%) |
Nov 03, 2020 | 10.33 | 10.43 | 10.10 | 10.13 | 808,099 | -0.12(-1.17%) |
Nov 02, 2020 | 10.93 | 11.00 | 10.19 | 10.25 | 995,639 | -0.56(-5.18%) |
Oct 30, 2020 | 10.64 | 10.84 | 10.46 | 10.81 | 837,600 | +0.09(+0.84%) |
Oct 29, 2020 | 9.380 | 10.78 | 9.220 | 10.72 | 2,017,962 | +1.39(+14.90%) |
Oct 28, 2020 | 9.550 | 9.570 | 9.210 | 9.330 | 1,362,133 | -0.30(-3.12%) |
Oct 27, 2020 | 9.760 | 9.780 | 9.610 | 9.630 | 1,124,801 | -0.19(-1.93%) |
Oct 26, 2020 | 10.15 | 10.25 | 9.730 | 9.820 | 666,919 | -0.41(-4.01%) |
Oct 23, 2020 | 10.16 | 10.26 | 10.11 | 10.23 | 615,700 | +0.10(+0.99%) |
Oct 22, 2020 | 9.730 | 10.16 | 9.650 | 10.13 | 1,041,857 | +0.39(+4.00%) |
Oct 21, 2020 | 9.840 | 9.980 | 9.710 | 9.740 | 1,066,112 | -0.16(-1.62%) |
Oct 20, 2020 | 9.930 | 10.06 | 9.720 | 9.900 | 712,620 | +0.06(+0.61%) |
Oct 19, 2020 | 10.00 | 10.08 | 9.820 | 9.840 | 543,815 | -0.10(-1.01%) |
Oct 16, 2020 | 9.970 | 10.05 | 9.890 | 9.940 | 573,800 | -0.05(-0.50%) |
Oct 15, 2020 | 10.36 | 10.37 | 9.950 | 9.990 | 639,539 | -0.52(-4.95%) |
Oct 14, 2020 | 10.80 | 10.91 | 10.42 | 10.51 | 819,933 | -0.27(-2.50%) |
Oct 13, 2020 | 10.58 | 10.80 | 10.44 | 10.78 | 509,145 | +0.16(+1.51%) |
Oct 12, 2020 | 10.42 | 10.62 | 10.41 | 10.62 | 618,274 | +0.20(+1.92%) |
Oct 09, 2020 | 10.60 | 10.70 | 10.40 | 10.42 | 250,600 | -0.15(-1.42%) |
Oct 08, 2020 | 10.51 | 10.71 | 10.36 | 10.57 | 319,720 | +0.18(+1.73%) |
Oct 07, 2020 | 10.27 | 10.48 | 10.15 | 10.39 | 826,871 | +0.14(+1.37%) |
Oct 06, 2020 | 10.58 | 10.71 | 10.24 | 10.25 | 433,733 | -0.27(-2.57%) |
Oct 05, 2020 | 10.31 | 10.61 | 10.29 | 10.52 | 472,570 | +0.30(+2.94%) |
Oct 02, 2020 | 10.14 | 10.36 | 10.08 | 10.22 | 545,000 | -0.05(-0.49%) |
Oct 01, 2020 | 10.43 | 10.71 | 10.10 | 10.27 | 925,973 | -0.18(-1.72%) |
Sep 30, 2020 | 10.40 | 10.72 | 10.34 | 10.45 | 695,944 | +0.12(+1.16%) |
Sep 29, 2020 | 10.64 | 10.67 | 10.31 | 10.33 | 593,533 | -0.34(-3.19%) |
Sep 28, 2020 | 10.90 | 10.98 | 10.52 | 10.67 | 518,746 | -0.07(-0.65%) |
Sep 25, 2020 | 10.71 | 10.81 | 10.61 | 10.74 | 444,700 | -0.02(-0.19%) |
Sep 24, 2020 | 10.78 | 10.88 | 10.61 | 10.76 | 484,084 | -0.09(-0.83%) |
Sep 23, 2020 | 11.30 | 11.36 | 10.84 | 10.85 | 555,800 | -0.34(-3.00%) |
Sep 22, 2020 | 11.29 | 11.35 | 10.93 | 11.19 | 533,236 | -0.07(-0.62%) |
Sep 21, 2020 | 11.48 | 11.48 | 11.12 | 11.26 | 759,371 | -0.31(-2.68%) |
Sep 18, 2020 | 11.70 | 11.79 | 11.46 | 11.56 | 1,944,900 | -0.04(-0.39%) |
Sep 17, 2020 | 11.46 | 11.63 | 11.34 | 11.61 | 468,704 | +0.00(+0.00%) |
Sep 16, 2020 | 11.21 | 11.74 | 11.21 | 11.61 | 825,712 | +0.41(+3.66%) |
Sep 15, 2020 | 11.43 | 11.62 | 11.12 | 11.20 | 552,053 | -0.19(-1.67%) |
Sep 14, 2020 | 11.55 | 11.66 | 11.33 | 11.39 | 1,675,823 | -0.08(-0.70%) |
Sep 11, 2020 | 11.64 | 11.70 | 11.35 | 11.47 | 402,500 | -0.14(-1.21%) |
Sep 10, 2020 | 12.12 | 12.23 | 11.59 | 11.61 | 881,395 | -0.11(-0.94%) |
Sep 09, 2020 | 11.34 | 11.75 | 11.32 | 11.72 | 1,332,833 | +0.41(+3.63%) |
Sep 08, 2020 | 11.64 | 11.72 | 11.23 | 11.31 | 554,179 | -0.23(-1.99%) |
Sep 04, 2020 | 11.71 | 11.78 | 11.24 | 11.54 | 668,500 | -0.13(-1.11%) |
Sep 03, 2020 | 11.89 | 12.20 | 11.61 | 11.67 | 839,783 | -0.29(-2.42%) |
Sep 02, 2020 | 11.26 | 11.97 | 11.06 | 11.96 | 1,831,957 | +0.78(+6.98%) |