Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.14 | 10.20 | 10.12 | 10.16 | 41,055 | +0.05(+0.49%) |
Nov 27, 2020 | 10.10 | 10.15 | 10.10 | 10.11 | 9,800 | +0.05(+0.50%) |
Nov 25, 2020 | 10.05 | 10.07 | 10.05 | 10.06 | 16,100 | +0.02(+0.20%) |
Nov 24, 2020 | 10.06 | 10.06 | 10.04 | 10.04 | 575 | +0.00(+0.00%) |
Nov 23, 2020 | 10.03 | 10.05 | 10.03 | 10.04 | 4,409 | +0.01(+0.10%) |
Nov 20, 2020 | 10.01 | 10.06 | 10.01 | 10.03 | 9,300 | -0.03(-0.30%) |
Nov 19, 2020 | 10.02 | 10.09 | 10.02 | 10.06 | 9,476 | -0.00(-0.00%) |
Nov 18, 2020 | 10.03 | 10.10 | 10.03 | 10.06 | 11,367 | +0.04(+0.40%) |
Nov 17, 2020 | 10.05 | 10.05 | 10.02 | 10.02 | 402 | -0.05(-0.55%) |
Nov 16, 2020 | 10.02 | 10.09 | 10.02 | 10.07 | 29,494 | +0.03(+0.30%) |
Nov 13, 2020 | 10.02 | 10.05 | 10.02 | 10.04 | 117,500 | +0.04(+0.40%) |
Nov 12, 2020 | 10.02 | 10.02 | 9.991 | 10.01 | 748 | +0.01(+0.05%) |
Nov 11, 2020 | 9.990 | 10.02 | 9.990 | 10.00 | 10,819 | +0.00(+0.00%) |
Nov 10, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 2,674 | +0.00(+0.00%) |
Nov 09, 2020 | 10.00 | 10.05 | 10.00 | 10.00 | 518 | +0.01(+0.10%) |
Nov 06, 2020 | 9.970 | 10.00 | 9.970 | 9.990 | 3,300 | +0.01(+0.05%) |
Nov 05, 2020 | 9.970 | 10.00 | 9.970 | 9.985 | 33,579 | -0.02(-0.15%) |
Nov 04, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 | +0.00(+0.00%) |
Nov 03, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 10,918 | +0.00(+0.00%) |
Nov 02, 2020 | 9.980 | 10.00 | 9.980 | 10.00 | 55,721 | +0.00(+0.00%) |
Oct 30, 2020 | 9.980 | 10.00 | 9.960 | 10.00 | 14,800 | +0.00(+0.00%) |
Oct 29, 2020 | 9.980 | 10.01 | 9.970 | 10.00 | 9,760 | +0.02(+0.20%) |
Oct 28, 2020 | 9.970 | 9.990 | 9.970 | 9.980 | 22,204 | -0.06(-0.60%) |
Oct 27, 2020 | 9.970 | 10.04 | 9.970 | 10.04 | 7,874 | +0.00(+0.00%) |
Oct 26, 2020 | 9.970 | 10.04 | 9.970 | 10.04 | 17,049 | +0.01(+0.10%) |
Oct 23, 2020 | 9.970 | 10.03 | 9.970 | 10.03 | 1,100 | +0.05(+0.50%) |
Oct 22, 2020 | 10.01 | 10.01 | 9.980 | 9.980 | 6,112 | -0.01(-0.10%) |
Oct 21, 2020 | 9.990 | 10.02 | 9.990 | 9.990 | 6,864 | +0.00(+0.00%) |
Oct 20, 2020 | 9.980 | 9.995 | 9.980 | 9.990 | 716 | -0.01(-0.10%) |
Oct 19, 2020 | 10.03 | 10.03 | 10.00 | 10.00 | 2,901 | +0.01(+0.05%) |
Oct 16, 2020 | 10.02 | 10.02 | 9.970 | 9.995 | 5,600 | -0.03(-0.35%) |
Oct 15, 2020 | 10.04 | 10.04 | 9.960 | 10.03 | 382,602 | +0.04(+0.40%) |
Oct 14, 2020 | 10.03 | 10.03 | 9.945 | 9.990 | 142,890 | -0.05(-0.50%) |
Oct 13, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 11,138 | -0.01(-0.10%) |
Oct 12, 2020 | 10.04 | 10.06 | 10.03 | 10.05 | 3,751 | +0.02(+0.24%) |
Oct 09, 2020 | 10.09 | 10.09 | 10.02 | 10.03 | 2,800 | -0.03(-0.27%) |
Oct 08, 2020 | 10.09 | 10.09 | 10.02 | 10.05 | 4,741 | +0.03(+0.33%) |
Oct 07, 2020 | 10.05 | 10.05 | 10.02 | 10.02 | 12,139 | -0.02(-0.15%) |
Oct 06, 2020 | 10.04 | 10.04 | 10.02 | 10.04 | 30,543 | -0.00(-0.05%) |
Oct 05, 2020 | 10.04 | 10.13 | 10.04 | 10.04 | 8,447 | +0.00(+0.00%) |
Oct 02, 2020 | 10.04 | 10.04 | 10.04 | 10.04 | 1,600 | -0.06(-0.59%) |
Oct 01, 2020 | 10.04 | 10.10 | 10.04 | 10.10 | 17,109 | +0.06(+0.60%) |
Sep 30, 2020 | 10.05 | 10.06 | 10.04 | 10.04 | 19,231 | -0.01(-0.10%) |
Sep 29, 2020 | 9.970 | 10.05 | 9.970 | 10.05 | 37,206 | +0.09(+0.90%) |
Sep 28, 2020 | 10.06 | 10.06 | 9.910 | 9.960 | 14,094 | -0.09(-0.90%) |
Sep 25, 2020 | 10.10 | 10.10 | 10.03 | 10.05 | 3,300 | +0.05(+0.50%) |
Sep 24, 2020 | 10.00 | 10.03 | 10.00 | 10.00 | 187,972 | -0.01(-0.10%) |
Sep 23, 2020 | 10.02 | 10.03 | 10.01 | 10.01 | 3,686 | +0.01(+0.10%) |
Sep 22, 2020 | 10.04 | 10.05 | 10.00 | 10.00 | 23,143 | -0.06(-0.60%) |
Sep 21, 2020 | 10.06 | 10.08 | 10.04 | 10.06 | 4,490 | -0.00(-0.05%) |
Sep 18, 2020 | 10.08 | 10.08 | 10.05 | 10.06 | 1,500 | +0.03(+0.25%) |
Sep 17, 2020 | 10.06 | 10.10 | 10.04 | 10.04 | 15,069 | +0.02(+0.25%) |
Sep 16, 2020 | 10.10 | 10.10 | 10.00 | 10.02 | 41,341 | -0.04(-0.45%) |
Sep 15, 2020 | 10.11 | 10.11 | 10.00 | 10.06 | 58,671 | +0.03(+0.30%) |
Sep 14, 2020 | 10.10 | 10.15 | 10.03 | 10.03 | 69,351 | +0.00(+0.00%) |
Sep 11, 2020 | 10.10 | 10.10 | 10.03 | 10.03 | 8,000 | -0.02(-0.20%) |
Sep 10, 2020 | 10.10 | 10.15 | 10.05 | 10.05 | 17,450 | -0.02(-0.25%) |
Sep 09, 2020 | 10.10 | 10.15 | 10.03 | 10.07 | 10,780 | -0.03(-0.25%) |
Sep 08, 2020 | 10.10 | 10.15 | 10.06 | 10.10 | 24,935 | +0.04(+0.40%) |
Sep 04, 2020 | 10.15 | 10.15 | 10.05 | 10.06 | 21,700 | +0.02(+0.15%) |
Sep 03, 2020 | 10.07 | 10.07 | 10.03 | 10.04 | 38,136 | +0.02(+0.15%) |
Sep 02, 2020 | 10.05 | 10.05 | 10.03 | 10.03 | 43,345 | +0.00(+0.00%) |