Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.40 | 10.59 | 10.30 | 10.54 | 172,600 | +0.21(+2.02%) |
Nov 27, 2020 | 10.41 | 10.41 | 10.29 | 10.33 | 9,259 | +0.06(+0.63%) |
Nov 25, 2020 | 10.26 | 10.28 | 10.26 | 10.27 | 2,342 | +0.03(+0.30%) |
Nov 24, 2020 | 10.25 | 10.26 | 10.17 | 10.24 | 6,433 | +0.11(+1.07%) |
Nov 23, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 785 | +0.06(+0.62%) |
Nov 20, 2020 | 10.04 | 10.07 | 10.01 | 10.07 | 1,784 | -0.03(-0.27%) |
Nov 19, 2020 | 9.995 | 10.09 | 9.995 | 10.09 | 5,527 | -0.04(-0.44%) |
Nov 18, 2020 | 10.17 | 10.21 | 10.08 | 10.14 | 79,056 | +0.11(+1.07%) |
Nov 17, 2020 | 9.959 | 10.03 | 9.959 | 10.03 | 3,839 | +0.10(+0.99%) |
Nov 16, 2020 | 9.869 | 9.950 | 9.869 | 9.933 | 6,892 | +0.09(+0.92%) |
Nov 13, 2020 | 9.816 | 9.842 | 9.757 | 9.842 | 1,227 | +0.06(+0.64%) |
Nov 12, 2020 | 9.807 | 9.807 | 9.744 | 9.780 | 2,150 | +0.01(+0.09%) |
Nov 11, 2020 | 9.878 | 9.878 | 9.708 | 9.771 | 12,478 | +0.13(+1.40%) |
Nov 10, 2020 | 9.690 | 9.699 | 9.591 | 9.636 | 26,148 | +0.02(+0.19%) |
Nov 09, 2020 | 9.654 | 9.869 | 9.475 | 9.618 | 27,579 | +0.16(+1.71%) |
Nov 06, 2020 | 9.448 | 9.457 | 9.421 | 9.457 | 2,454 | +0.04(+0.38%) |
Nov 05, 2020 | 9.475 | 9.502 | 9.421 | 9.421 | 22,592 | -0.23(-2.41%) |
Nov 04, 2020 | 9.529 | 9.654 | 9.529 | 9.654 | 7,009 | +0.20(+2.09%) |
Nov 03, 2020 | 9.470 | 9.470 | 9.421 | 9.457 | 1,040 | +0.00(+0.00%) |
Nov 02, 2020 | 9.475 | 9.475 | 9.457 | 9.457 | 1,593 | +0.05(+0.52%) |
Oct 30, 2020 | 9.408 | 9.457 | 9.314 | 9.408 | 4,350 | -0.01(-0.14%) |
Oct 29, 2020 | 9.430 | 9.430 | 9.412 | 9.421 | 2,786 | +0.05(+0.52%) |
Oct 28, 2020 | 9.457 | 9.493 | 9.367 | 9.372 | 15,997 | -0.13(-1.37%) |
Oct 27, 2020 | 9.598 | 9.598 | 9.502 | 9.502 | 4,254 | +0.00(+0.00%) |
Oct 26, 2020 | 9.485 | 9.565 | 9.457 | 9.502 | 6,321 | +0.03(+0.30%) |
Oct 23, 2020 | 9.457 | 9.475 | 9.412 | 9.473 | 2,677 | -0.04(-0.39%) |
Oct 22, 2020 | 9.511 | 9.529 | 9.331 | 9.511 | 42,783 | +0.04(+0.38%) |
Oct 21, 2020 | 9.493 | 9.538 | 9.475 | 9.475 | 4,004 | -0.01(-0.14%) |
Oct 20, 2020 | 9.457 | 9.488 | 9.448 | 9.488 | 1,200 | +0.03(+0.28%) |
Oct 19, 2020 | 9.609 | 9.609 | 9.462 | 9.462 | 1,093 | -0.15(-1.54%) |
Oct 16, 2020 | 9.529 | 9.618 | 9.524 | 9.609 | 4,685 | +0.04(+0.47%) |
Oct 15, 2020 | 9.484 | 9.565 | 9.475 | 9.565 | 1,069 | -0.06(-0.65%) |
Oct 14, 2020 | 9.582 | 9.627 | 9.556 | 9.627 | 430,491 | +0.09(+0.99%) |
Oct 13, 2020 | 9.502 | 9.569 | 9.475 | 9.533 | 11,436 | -0.05(-0.51%) |
Oct 12, 2020 | 9.430 | 9.582 | 9.430 | 9.582 | 7,111 | +0.06(+0.66%) |
Oct 09, 2020 | 9.448 | 9.538 | 9.448 | 9.520 | 4,573 | -0.19(-1.94%) |
Oct 08, 2020 | 9.609 | 9.708 | 9.592 | 9.708 | 307,770 | +0.13(+1.40%) |
Oct 07, 2020 | 9.412 | 9.663 | 9.399 | 9.573 | 469,706 | +0.22(+2.40%) |
Oct 06, 2020 | 9.547 | 9.547 | 9.349 | 9.349 | 738,786 | -0.20(-2.07%) |
Oct 05, 2020 | 9.394 | 9.555 | 9.394 | 9.547 | 2,694 | +0.13(+1.43%) |
Oct 02, 2020 | 9.538 | 9.565 | 9.331 | 9.412 | 1,901,284 | -0.13(-1.41%) |
Oct 01, 2020 | 9.538 | 9.547 | 9.524 | 9.547 | 600 | -0.09(-0.93%) |
Sep 30, 2020 | 9.645 | 9.681 | 9.582 | 9.636 | 6,991 | +0.13(+1.37%) |
Sep 29, 2020 | 9.536 | 9.536 | 9.506 | 9.506 | 544 | -0.17(-1.80%) |
Sep 28, 2020 | 9.565 | 9.681 | 9.558 | 9.681 | 6,886 | +0.17(+1.75%) |
Sep 25, 2020 | 9.502 | 9.515 | 9.484 | 9.515 | 4,462 | +0.01(+0.14%) |
Sep 24, 2020 | 9.484 | 9.573 | 9.484 | 9.502 | 3,351 | -0.04(-0.38%) |
Sep 23, 2020 | 9.605 | 9.645 | 9.538 | 9.538 | 1,822 | +0.02(+0.21%) |
Sep 22, 2020 | 9.600 | 9.600 | 9.484 | 9.518 | 22,136 | -0.05(-0.49%) |
Sep 21, 2020 | 9.529 | 9.600 | 9.529 | 9.565 | 3,405 | -0.22(-2.20%) |
Sep 18, 2020 | 9.726 | 9.798 | 9.726 | 9.780 | 1,561 | -0.02(-0.18%) |
Sep 17, 2020 | 9.762 | 9.816 | 9.744 | 9.798 | 4,433 | +0.02(+0.18%) |
Sep 16, 2020 | 9.878 | 9.887 | 9.681 | 9.780 | 61,726 | -0.04(-0.46%) |
Sep 15, 2020 | 9.816 | 9.824 | 9.723 | 9.824 | 3,952 | +0.05(+0.55%) |
Sep 14, 2020 | 9.636 | 9.789 | 9.636 | 9.771 | 8,285 | +0.05(+0.55%) |
Sep 11, 2020 | 9.672 | 9.717 | 9.623 | 9.717 | 2,900 | +0.02(+0.18%) |
Sep 10, 2020 | 9.753 | 9.766 | 9.681 | 9.699 | 5,083 | -0.08(-0.78%) |
Sep 09, 2020 | 9.708 | 9.775 | 9.708 | 9.775 | 1,837 | +0.05(+0.51%) |
Sep 08, 2020 | 9.690 | 9.726 | 9.690 | 9.726 | 2,309 | +0.01(+0.09%) |
Sep 04, 2020 | 9.726 | 9.780 | 9.663 | 9.717 | 11,602 | -0.04(-0.41%) |
Sep 03, 2020 | 9.807 | 9.807 | 9.706 | 9.757 | 7,645 | +0.01(+0.06%) |
Sep 02, 2020 | 9.762 | 9.762 | 9.744 | 9.751 | 2,004 | -0.01(-0.11%) |