Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.07 | 12.08 | 10.82 | 11.18 | 662,049 | +0.08(+0.72%) |
Nov 27, 2020 | 11.05 | 11.10 | 10.81 | 11.10 | 538,800 | +0.41(+3.84%) |
Nov 25, 2020 | 10.64 | 10.69 | 10.37 | 10.69 | 636,600 | +0.25(+2.39%) |
Nov 24, 2020 | 10.55 | 10.72 | 10.40 | 10.44 | 145,474 | -0.02(-0.19%) |
Nov 23, 2020 | 10.40 | 10.55 | 10.35 | 10.46 | 111,060 | +0.06(+0.58%) |
Nov 20, 2020 | 10.45 | 10.60 | 10.31 | 10.40 | 160,000 | -0.05(-0.48%) |
Nov 19, 2020 | 10.46 | 10.46 | 10.34 | 10.45 | 459,598 | +0.06(+0.58%) |
Nov 18, 2020 | 10.45 | 10.54 | 10.22 | 10.39 | 148,598 | -0.06(-0.57%) |
Nov 17, 2020 | 10.59 | 10.70 | 10.36 | 10.45 | 911,157 | -0.05(-0.48%) |
Nov 16, 2020 | 10.48 | 10.55 | 10.25 | 10.50 | 2,727,730 | +0.40(+3.96%) |
Nov 13, 2020 | 10.10 | 10.10 | 10.05 | 10.10 | 21,200 | -0.03(-0.25%) |
Nov 12, 2020 | 10.07 | 10.35 | 10.06 | 10.12 | 12,114 | +0.12(+1.25%) |
Nov 11, 2020 | 10.07 | 10.07 | 10.00 | 10.00 | 906 | -0.07(-0.70%) |
Nov 10, 2020 | 10.07 | 10.07 | 10.07 | 66 | +0.00(+0.00%) | |
Nov 09, 2020 | 9.990 | 10.07 | 9.990 | 10.07 | 890 | -0.02(-0.19%) |
Nov 06, 2020 | 10.02 | 10.10 | 10.02 | 10.09 | 72,400 | +0.01(+0.10%) |
Nov 05, 2020 | 10.08 | 10.14 | 10.04 | 10.08 | 79,492 | +0.05(+0.50%) |
Nov 04, 2020 | 10.00 | 10.05 | 10.00 | 10.03 | 36,464 | +0.03(+0.30%) |
Nov 03, 2020 | 9.940 | 10.00 | 9.940 | 10.00 | 2,832 | +0.03(+0.31%) |
Nov 02, 2020 | 10.07 | 10.08 | 9.900 | 9.969 | 22,804 | +0.09(+0.90%) |
Oct 30, 2020 | 9.880 | 10.20 | 9.880 | 9.880 | 309,100 | +0.00(+0.00%) |
Oct 29, 2020 | 9.800 | 9.950 | 9.800 | 9.880 | 13,986 | -0.02(-0.20%) |
Oct 28, 2020 | 9.900 | 9.910 | 9.900 | 9.900 | 44,301 | -0.02(-0.20%) |
Oct 27, 2020 | 9.920 | 9.920 | 9.920 | 20 | +0.00(+0.00%) | |
Oct 26, 2020 | 9.950 | 9.950 | 9.920 | 9.920 | 200,016 | -0.03(-0.30%) |
Oct 23, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | +0.07(+0.71%) |
Oct 22, 2020 | 9.880 | 9.880 | 9.880 | 9.880 | 525 | +0.00(+0.00%) |
Oct 21, 2020 | 9.880 | 9.890 | 9.880 | 9.880 | 4,009 | +0.00(+0.00%) |
Oct 20, 2020 | 10.02 | 10.02 | 9.880 | 9.880 | 34,026 | -0.20(-1.98%) |
Oct 19, 2020 | 10.08 | 10.08 | 10.08 | 16 | +0.00(+0.00%) | |
Oct 16, 2020 | 10.08 | 10.08 | 10.08 | 1 | +0.00(+0.00%) | |
Oct 15, 2020 | 10.06 | 10.08 | 10.06 | 10.08 | 1,398 | -0.01(-0.10%) |
Oct 14, 2020 | 10.08 | 10.09 | 10.08 | 10.09 | 1,051 | +0.20(+2.02%) |
Oct 13, 2020 | 9.890 | 9.890 | 9.890 | 1 | +0.00(+0.00%) | |
Oct 12, 2020 | 9.980 | 10.05 | 9.890 | 9.890 | 4,704 | +0.01(+0.10%) |
Oct 09, 2020 | 9.880 | 9.880 | 9.880 | 11 | +0.00(+0.00%) | |
Oct 08, 2020 | 9.940 | 9.940 | 9.880 | 9.880 | 84,615 | -0.01(-0.10%) |
Oct 07, 2020 | 9.900 | 9.910 | 9.890 | 9.890 | 217,196 | +0.00(+0.00%) |
Oct 06, 2020 | 9.960 | 9.960 | 9.890 | 9.890 | 198,915 | -0.11(-1.10%) |
Oct 05, 2020 | 9.930 | 10.00 | 9.930 | 10.00 | 10,458 | +0.07(+0.70%) |
Oct 02, 2020 | 9.950 | 9.950 | 9.830 | 9.930 | 34,200 | -0.02(-0.20%) |
Oct 01, 2020 | 9.940 | 9.980 | 9.930 | 9.950 | 5,267 | +0.00(+0.00%) |
Sep 30, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.02(+0.20%) |
Sep 29, 2020 | 9.930 | 9.930 | 9.930 | 3 | +0.00(+0.00%) | |
Sep 28, 2020 | 9.940 | 9.940 | 9.930 | 9.930 | 26,187 | -0.01(-0.10%) |
Sep 25, 2020 | 9.950 | 9.950 | 9.930 | 9.940 | 4,100 | -0.01(-0.10%) |
Sep 24, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 2,200 | -0.03(-0.30%) |
Sep 23, 2020 | 9.930 | 9.980 | 9.930 | 9.980 | 1,311 | +0.05(+0.50%) |
Sep 22, 2020 | 9.950 | 9.960 | 9.930 | 9.930 | 7,501 | -0.07(-0.70%) |
Sep 21, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 1,637 | +0.05(+0.50%) |
Sep 18, 2020 | 9.950 | 9.950 | 9.950 | 1 | +0.00(+0.00%) | |
Sep 17, 2020 | 9.930 | 9.930 | 9.950 | 121,000 | +0.02(+0.20%) | |
Sep 16, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 534 | -0.04(-0.40%) |
Sep 15, 2020 | 9.930 | 9.970 | 9.920 | 9.970 | 2,733 | +0.01(+0.10%) |
Sep 14, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 605 | +0.04(+0.40%) |
Sep 11, 2020 | 9.930 | 9.930 | 9.920 | 9.920 | 10,800 | -0.01(-0.10%) |
Sep 10, 2020 | 9.940 | 9.940 | 9.930 | 9.930 | 1,500 | +0.01(+0.10%) |
Sep 09, 2020 | 9.930 | 9.940 | 9.920 | 9.920 | 12,020 | -0.01(-0.10%) |
Sep 08, 2020 | 10.00 | 10.00 | 9.930 | 9.930 | 13,555 | -0.02(-0.20%) |
Sep 04, 2020 | 9.960 | 9.960 | 9.940 | 9.950 | 13,700 | +0.00(+0.00%) |
Sep 03, 2020 | 9.950 | 9.980 | 9.940 | 9.950 | 11,083 | +0.01(+0.10%) |
Sep 02, 2020 | 9.760 | 9.950 | 9.760 | 9.940 | 146,357 | +0.00(+0.00%) |