Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.23 | 10.57 | 10.10 | 10.31 | 174,360 | +0.12(+1.21%) |
Nov 27, 2020 | 10.41 | 10.41 | 10.14 | 10.18 | 26,153 | +0.00(+0.00%) |
Nov 25, 2020 | 10.20 | 10.31 | 10.10 | 10.18 | 76,082 | -0.03(-0.30%) |
Nov 24, 2020 | 10.36 | 10.41 | 10.07 | 10.21 | 210,182 | +0.08(+0.82%) |
Nov 23, 2020 | 10.14 | 10.35 | 9.996 | 10.13 | 153,477 | -0.05(-0.45%) |
Nov 20, 2020 | 10.09 | 10.31 | 9.721 | 10.18 | 187,036 | +0.08(+0.77%) |
Nov 19, 2020 | 10.62 | 10.62 | 10.03 | 10.10 | 299,651 | -0.44(-4.21%) |
Nov 18, 2020 | 10.79 | 11.19 | 10.36 | 10.54 | 329,073 | -0.21(-1.93%) |
Nov 17, 2020 | 10.61 | 10.81 | 10.61 | 10.75 | 458,827 | +0.14(+1.36%) |
Nov 16, 2020 | 10.78 | 10.78 | 10.50 | 10.60 | 506,456 | +0.14(+1.30%) |
Nov 13, 2020 | 10.58 | 10.68 | 10.45 | 10.47 | 169,341 | -0.28(-2.64%) |
Nov 12, 2020 | 10.85 | 10.85 | 10.59 | 10.75 | 208,056 | -0.06(-0.51%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.55 | 10.81 | 102,266 | +0.07(+0.67%) |
Nov 10, 2020 | 10.53 | 10.89 | 10.35 | 10.74 | 191,759 | +0.73(+7.27%) |
Nov 09, 2020 | 10.27 | 10.90 | 10.01 | 10.01 | 221,802 | +0.08(+0.85%) |
Nov 06, 2020 | 9.862 | 10.27 | 9.860 | 9.924 | 96,349 | +0.04(+0.42%) |
Nov 05, 2020 | 9.708 | 10.04 | 9.708 | 9.883 | 52,729 | +0.22(+2.30%) |
Nov 04, 2020 | 9.761 | 10.00 | 9.467 | 9.661 | 89,711 | -0.14(-1.47%) |
Nov 03, 2020 | 10.27 | 10.27 | 9.632 | 9.805 | 156,022 | +0.43(+4.56%) |
Nov 02, 2020 | 9.274 | 9.675 | 9.147 | 9.377 | 104,212 | +0.31(+3.40%) |
Oct 30, 2020 | 9.125 | 9.315 | 8.931 | 9.069 | 97,809 | -0.15(-1.65%) |
Oct 29, 2020 | 9.379 | 9.379 | 8.941 | 9.221 | 221,749 | +0.69(+8.09%) |
Oct 28, 2020 | 8.426 | 8.678 | 8.261 | 8.530 | 157,589 | -0.12(-1.35%) |
Oct 27, 2020 | 8.888 | 8.894 | 8.387 | 8.648 | 166,153 | -0.25(-2.86%) |
Oct 26, 2020 | 9.227 | 9.241 | 8.902 | 8.902 | 116,874 | -0.32(-3.52%) |
Oct 23, 2020 | 9.299 | 9.299 | 9.145 | 9.227 | 48,174 | +0.03(+0.38%) |
Oct 22, 2020 | 9.190 | 9.338 | 9.190 | 9.192 | 38,437 | -0.05(-0.49%) |
Oct 21, 2020 | 9.379 | 9.408 | 9.207 | 9.237 | 58,597 | -0.09(-0.99%) |
Oct 20, 2020 | 9.248 | 9.383 | 9.248 | 9.330 | 40,427 | +0.01(+0.11%) |
Oct 19, 2020 | 9.585 | 9.659 | 9.264 | 9.320 | 68,957 | -0.28(-2.95%) |
Oct 16, 2020 | 9.712 | 9.897 | 9.560 | 9.603 | 93,429 | -0.25(-2.56%) |
Oct 15, 2020 | 9.807 | 9.856 | 9.445 | 9.856 | 63,614 | -0.02(-0.25%) |
Oct 14, 2020 | 10.03 | 10.15 | 9.839 | 9.881 | 43,439 | -0.04(-0.41%) |
Oct 13, 2020 | 9.868 | 10.16 | 9.765 | 9.922 | 122,460 | -0.07(-0.72%) |
Oct 12, 2020 | 9.689 | 10.16 | 9.689 | 9.994 | 172,752 | +0.28(+2.83%) |
Oct 09, 2020 | 9.642 | 9.821 | 9.544 | 9.718 | 53,527 | +0.21(+2.23%) |
Oct 08, 2020 | 9.293 | 9.613 | 9.293 | 9.507 | 85,210 | +0.13(+1.40%) |
Oct 07, 2020 | 9.488 | 9.530 | 9.289 | 9.375 | 91,926 | +0.07(+0.80%) |
Oct 06, 2020 | 9.659 | 9.706 | 9.285 | 9.301 | 87,473 | -0.24(-2.50%) |
Oct 05, 2020 | 9.412 | 9.632 | 9.355 | 9.539 | 74,096 | +0.16(+1.71%) |
Oct 02, 2020 | 9.248 | 9.606 | 9.248 | 9.379 | 169,827 | +0.15(+1.63%) |
Oct 01, 2020 | 9.659 | 9.659 | 9.129 | 9.229 | 162,742 | +0.17(+1.84%) |
Sep 30, 2020 | 8.939 | 9.453 | 8.939 | 9.063 | 215,657 | +0.41(+4.75%) |
Sep 29, 2020 | 8.783 | 8.820 | 8.565 | 8.652 | 96,991 | -0.06(-0.66%) |
Sep 28, 2020 | 8.475 | 8.859 | 8.475 | 8.709 | 37,298 | +0.45(+5.45%) |
Sep 25, 2020 | 8.140 | 8.408 | 8.140 | 8.259 | 53,040 | +0.08(+0.95%) |
Sep 24, 2020 | 8.253 | 8.450 | 8.181 | 8.181 | 43,065 | -0.12(-1.46%) |
Sep 23, 2020 | 8.432 | 8.515 | 8.274 | 8.302 | 87,541 | -0.20(-2.39%) |
Sep 22, 2020 | 8.498 | 8.524 | 8.165 | 8.506 | 97,380 | +0.16(+1.95%) |
Sep 21, 2020 | 8.787 | 8.880 | 8.292 | 8.343 | 119,950 | -0.54(-6.13%) |
Sep 18, 2020 | 9.326 | 9.326 | 8.787 | 8.888 | 150,849 | -0.30(-3.22%) |
Sep 17, 2020 | 9.359 | 9.371 | 9.184 | 9.184 | 19,795 | -0.15(-1.59%) |
Sep 16, 2020 | 9.332 | 9.541 | 9.242 | 9.332 | 64,213 | +0.02(+0.22%) |
Sep 15, 2020 | 9.184 | 9.364 | 9.112 | 9.311 | 50,349 | +0.20(+2.14%) |
Sep 14, 2020 | 8.816 | 9.182 | 8.816 | 9.116 | 67,955 | +0.32(+3.67%) |
Sep 11, 2020 | 9.075 | 9.075 | 8.785 | 8.793 | 29,683 | -0.31(-3.39%) |
Sep 10, 2020 | 9.102 | 9.165 | 8.976 | 9.102 | 63,318 | +0.05(+0.54%) |
Sep 09, 2020 | 9.122 | 9.192 | 9.042 | 9.052 | 76,865 | +0.01(+0.07%) |
Sep 08, 2020 | 9.110 | 9.112 | 8.889 | 9.046 | 131,570 | -0.09(-1.01%) |
Sep 04, 2020 | 9.184 | 9.307 | 9.059 | 9.139 | 44,768 | +0.04(+0.47%) |
Sep 03, 2020 | 8.775 | 9.139 | 8.775 | 9.096 | 70,855 | +0.31(+3.53%) |
Sep 02, 2020 | 8.750 | 8.853 | 8.700 | 8.785 | 37,206 | +0.01(+0.09%) |