Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.42 | 10.47 | 10.42 | 10.44 | 102,752 | -0.03(-0.29%) |
Nov 27, 2020 | 10.44 | 10.57 | 10.41 | 10.47 | 48,400 | -0.05(-0.48%) |
Nov 25, 2020 | 10.50 | 10.58 | 10.40 | 10.52 | 137,400 | +0.10(+0.96%) |
Nov 24, 2020 | 10.45 | 10.60 | 10.35 | 10.42 | 182,972 | +0.10(+0.97%) |
Nov 23, 2020 | 10.49 | 10.50 | 10.24 | 10.32 | 51,108 | +0.02(+0.19%) |
Nov 20, 2020 | 10.26 | 10.46 | 10.23 | 10.30 | 95,300 | +0.07(+0.68%) |
Nov 19, 2020 | 10.28 | 10.33 | 10.22 | 10.23 | 65,623 | +0.02(+0.20%) |
Nov 18, 2020 | 10.17 | 10.32 | 10.17 | 10.21 | 49,619 | -0.04(-0.39%) |
Nov 17, 2020 | 10.25 | 10.39 | 10.22 | 10.25 | 56,410 | -0.11(-1.06%) |
Nov 16, 2020 | 10.38 | 10.50 | 10.30 | 10.36 | 43,644 | -0.02(-0.19%) |
Nov 13, 2020 | 10.40 | 10.48 | 10.30 | 10.38 | 6,800 | +0.05(+0.48%) |
Nov 12, 2020 | 10.21 | 10.34 | 10.18 | 10.33 | 36,088 | +0.03(+0.29%) |
Nov 11, 2020 | 10.20 | 10.35 | 10.18 | 10.30 | 293,935 | +0.02(+0.19%) |
Nov 10, 2020 | 10.19 | 10.35 | 10.15 | 10.28 | 159,878 | +0.06(+0.59%) |
Nov 09, 2020 | 10.35 | 10.35 | 10.12 | 10.22 | 81,334 | +0.02(+0.20%) |
Nov 06, 2020 | 10.35 | 10.35 | 10.18 | 10.20 | 52,900 | -0.05(-0.49%) |
Nov 05, 2020 | 10.28 | 10.35 | 10.25 | 10.25 | 51,009 | +0.07(+0.69%) |
Nov 04, 2020 | 10.30 | 10.39 | 10.17 | 10.18 | 72,631 | -0.09(-0.88%) |
Nov 03, 2020 | 10.29 | 10.32 | 10.21 | 10.27 | 60,515 | +0.07(+0.69%) |
Nov 02, 2020 | 10.25 | 10.29 | 10.15 | 10.20 | 251,627 | +0.00(+0.00%) |
Oct 30, 2020 | 10.17 | 10.29 | 10.17 | 10.20 | 51,400 | -0.06(-0.58%) |
Oct 29, 2020 | 10.27 | 10.39 | 10.20 | 10.26 | 138,766 | -0.04(-0.39%) |
Oct 28, 2020 | 10.15 | 10.33 | 10.15 | 10.30 | 243,524 | -0.01(-0.10%) |
Oct 27, 2020 | 10.34 | 10.34 | 10.25 | 10.31 | 66,682 | +0.00(+0.00%) |
Oct 26, 2020 | 10.38 | 10.39 | 10.25 | 10.31 | 197,154 | -0.03(-0.29%) |
Oct 23, 2020 | 10.42 | 10.46 | 10.30 | 10.34 | 213,700 | -0.08(-0.77%) |
Oct 22, 2020 | 10.58 | 10.58 | 10.39 | 10.42 | 296,723 | -0.08(-0.76%) |
Oct 21, 2020 | 10.53 | 10.55 | 10.47 | 10.50 | 111,359 | -0.05(-0.47%) |
Oct 20, 2020 | 10.60 | 10.60 | 10.48 | 10.55 | 170,227 | -0.01(-0.09%) |
Oct 19, 2020 | 10.60 | 10.60 | 10.55 | 10.56 | 57,765 | +0.02(+0.19%) |
Oct 16, 2020 | 10.60 | 10.60 | 10.46 | 10.54 | 221,000 | -0.02(-0.19%) |
Oct 15, 2020 | 10.38 | 10.60 | 10.38 | 10.56 | 1,604,767 | +0.18(+1.73%) |
Oct 14, 2020 | 10.48 | 10.49 | 10.38 | 10.38 | 219,600 | -0.03(-0.29%) |
Oct 13, 2020 | 10.39 | 10.56 | 10.39 | 10.41 | 72,569 | +0.02(+0.19%) |
Oct 12, 2020 | 10.52 | 10.53 | 10.39 | 10.39 | 116,903 | -0.12(-1.14%) |
Oct 09, 2020 | 10.60 | 10.69 | 10.41 | 10.51 | 496,800 | -0.06(-0.57%) |
Oct 08, 2020 | 10.53 | 10.58 | 10.40 | 10.57 | 36,290 | +0.10(+0.96%) |
Oct 07, 2020 | 10.56 | 10.60 | 10.44 | 10.47 | 143,296 | -0.01(-0.10%) |
Oct 06, 2020 | 10.47 | 10.54 | 10.40 | 10.48 | 165,847 | -0.02(-0.19%) |
Oct 05, 2020 | 10.59 | 10.59 | 10.48 | 10.50 | 148,010 | -0.02(-0.19%) |
Oct 02, 2020 | 10.49 | 10.55 | 10.40 | 10.52 | 199,000 | -0.01(-0.09%) |
Oct 01, 2020 | 10.60 | 10.60 | 10.38 | 10.53 | 603,513 | +0.03(+0.29%) |
Sep 30, 2020 | 10.42 | 10.65 | 10.37 | 10.50 | 315,740 | +0.11(+1.06%) |
Sep 29, 2020 | 10.31 | 10.55 | 10.30 | 10.39 | 202,207 | -0.03(-0.29%) |
Sep 28, 2020 | 10.54 | 10.54 | 10.39 | 10.42 | 34,365 | -0.04(-0.38%) |
Sep 25, 2020 | 10.31 | 10.53 | 10.31 | 10.46 | 195,500 | +0.11(+1.06%) |
Sep 24, 2020 | 10.41 | 10.50 | 10.17 | 10.35 | 476,236 | -0.19(-1.80%) |
Sep 23, 2020 | 10.54 | 10.65 | 10.49 | 10.54 | 242,588 | -0.03(-0.28%) |
Sep 22, 2020 | 10.59 | 10.65 | 10.53 | 10.57 | 236,626 | +0.03(+0.28%) |
Sep 21, 2020 | 10.60 | 10.60 | 10.50 | 10.54 | 120,400 | -0.06(-0.57%) |
Sep 18, 2020 | 10.60 | 10.60 | 10.51 | 10.60 | 108,500 | +0.04(+0.38%) |
Sep 17, 2020 | 10.69 | 10.69 | 10.48 | 10.56 | 164,977 | -0.02(-0.18%) |
Sep 16, 2020 | 10.74 | 10.74 | 10.50 | 10.58 | 152,009 | -0.00(-0.01%) |
Sep 15, 2020 | 10.85 | 10.85 | 10.56 | 10.58 | 161,446 | -0.08(-0.75%) |
Sep 14, 2020 | 10.69 | 10.70 | 10.63 | 10.66 | 156,433 | +0.04(+0.38%) |
Sep 11, 2020 | 10.69 | 10.85 | 10.59 | 10.62 | 402,800 | +0.02(+0.19%) |
Sep 10, 2020 | 10.79 | 10.79 | 10.36 | 10.60 | 438,253 | -0.03(-0.28%) |
Sep 09, 2020 | 10.62 | 10.69 | 10.50 | 10.63 | 244,961 | +0.03(+0.28%) |
Sep 08, 2020 | 10.65 | 10.83 | 10.49 | 10.60 | 160,261 | -0.02(-0.19%) |
Sep 04, 2020 | 10.65 | 10.70 | 10.18 | 10.62 | 263,900 | +0.03(+0.28%) |
Sep 03, 2020 | 10.65 | 10.70 | 10.53 | 10.59 | 181,568 | +0.03(+0.28%) |
Sep 02, 2020 | 10.40 | 10.63 | 10.36 | 10.56 | 510,124 | +0.21(+2.03%) |