Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.54 | 10.54 | 10.07 | 10.13 | 99,779 | -0.41(-3.86%) |
Nov 27, 2020 | 10.44 | 10.54 | 10.28 | 10.54 | 31,813 | +0.04(+0.35%) |
Nov 25, 2020 | 10.17 | 10.63 | 10.17 | 10.50 | 64,600 | +0.28(+2.71%) |
Nov 24, 2020 | 10.22 | 10.62 | 10.17 | 10.22 | 133,560 | +0.04(+0.36%) |
Nov 23, 2020 | 10.39 | 10.44 | 10.13 | 10.18 | 59,698 | -0.11(-1.08%) |
Nov 20, 2020 | 10.12 | 10.31 | 9.999 | 10.29 | 72,283 | +0.09(+0.91%) |
Nov 19, 2020 | 10.16 | 10.25 | 10.03 | 10.20 | 54,496 | -0.02(-0.18%) |
Nov 18, 2020 | 10.19 | 10.58 | 10.10 | 10.22 | 73,419 | +0.18(+1.75%) |
Nov 17, 2020 | 10.05 | 10.73 | 9.944 | 10.05 | 138,312 | -0.86(-7.88%) |
Nov 16, 2020 | 10.55 | 10.93 | 10.42 | 10.90 | 149,879 | +0.57(+5.55%) |
Nov 13, 2020 | 10.08 | 10.34 | 10.03 | 10.33 | 63,409 | +0.30(+3.04%) |
Nov 12, 2020 | 9.990 | 10.05 | 9.861 | 10.03 | 76,709 | +0.01(+0.09%) |
Nov 11, 2020 | 9.935 | 10.17 | 9.863 | 10.02 | 147,406 | +0.18(+1.78%) |
Nov 10, 2020 | 9.685 | 9.861 | 9.621 | 9.842 | 100,689 | +0.29(+3.00%) |
Nov 09, 2020 | 9.916 | 10.34 | 9.491 | 9.556 | 100,668 | +0.25(+2.68%) |
Nov 06, 2020 | 9.648 | 9.740 | 9.269 | 9.306 | 57,350 | -0.20(-2.14%) |
Nov 05, 2020 | 9.491 | 9.694 | 9.389 | 9.509 | 51,496 | -0.01(-0.10%) |
Nov 04, 2020 | 9.787 | 9.842 | 9.454 | 9.519 | 27,067 | -0.32(-3.29%) |
Nov 03, 2020 | 9.759 | 10.01 | 9.713 | 9.842 | 67,868 | +0.20(+2.11%) |
Nov 02, 2020 | 9.417 | 9.653 | 9.412 | 9.639 | 45,152 | +0.34(+3.68%) |
Oct 30, 2020 | 9.389 | 9.482 | 9.269 | 9.297 | 65,574 | -0.08(-0.89%) |
Oct 29, 2020 | 9.445 | 9.491 | 9.251 | 9.380 | 61,802 | +0.00(+0.00%) |
Oct 28, 2020 | 9.565 | 9.602 | 9.380 | 9.380 | 60,006 | -0.30(-3.15%) |
Oct 27, 2020 | 9.851 | 9.888 | 9.630 | 9.685 | 40,939 | -0.20(-2.06%) |
Oct 26, 2020 | 9.861 | 9.944 | 9.741 | 9.888 | 29,781 | -0.06(-0.65%) |
Oct 23, 2020 | 9.787 | 9.962 | 9.704 | 9.953 | 26,510 | +0.25(+2.57%) |
Oct 22, 2020 | 9.796 | 9.930 | 9.685 | 9.704 | 49,975 | -0.12(-1.22%) |
Oct 21, 2020 | 9.759 | 9.935 | 9.759 | 9.824 | 29,271 | +0.07(+0.76%) |
Oct 20, 2020 | 10.03 | 10.17 | 9.713 | 9.750 | 52,818 | -0.23(-2.31%) |
Oct 19, 2020 | 10.27 | 10.37 | 9.953 | 9.981 | 34,617 | -0.23(-2.26%) |
Oct 16, 2020 | 10.01 | 10.24 | 9.970 | 10.21 | 66,006 | +0.16(+1.56%) |
Oct 15, 2020 | 9.935 | 10.10 | 9.888 | 10.05 | 41,087 | +0.03(+0.28%) |
Oct 14, 2020 | 10.02 | 10.14 | 9.972 | 10.03 | 40,447 | +0.02(+0.18%) |
Oct 13, 2020 | 10.06 | 10.14 | 10.01 | 10.01 | 39,429 | -0.14(-1.37%) |
Oct 12, 2020 | 10.14 | 10.30 | 10.08 | 10.15 | 65,396 | +0.08(+0.83%) |
Oct 09, 2020 | 10.31 | 10.39 | 10.05 | 10.06 | 56,376 | -0.15(-1.45%) |
Oct 08, 2020 | 10.26 | 10.36 | 10.10 | 10.21 | 56,678 | +0.02(+0.18%) |
Oct 07, 2020 | 10.04 | 10.29 | 10.04 | 10.19 | 48,086 | +0.19(+1.94%) |
Oct 06, 2020 | 10.26 | 10.30 | 9.944 | 9.999 | 81,469 | -0.18(-1.73%) |
Oct 05, 2020 | 9.842 | 10.17 | 9.842 | 10.17 | 64,531 | +0.46(+4.76%) |
Oct 02, 2020 | 9.371 | 9.796 | 9.371 | 9.713 | 51,615 | +0.18(+1.84%) |
Oct 01, 2020 | 9.620 | 9.759 | 9.362 | 9.537 | 83,808 | -0.08(-0.86%) |
Sep 30, 2020 | 9.777 | 9.851 | 9.546 | 9.620 | 48,020 | -0.08(-0.81%) |
Sep 29, 2020 | 9.836 | 9.928 | 9.626 | 9.699 | 70,333 | -0.15(-1.49%) |
Sep 28, 2020 | 9.891 | 10.06 | 9.768 | 9.846 | 92,083 | -0.04(-0.37%) |
Sep 25, 2020 | 9.653 | 9.891 | 9.653 | 9.882 | 39,815 | +0.23(+2.37%) |
Sep 24, 2020 | 9.708 | 9.818 | 9.626 | 9.653 | 32,558 | -0.04(-0.38%) |
Sep 23, 2020 | 10.24 | 10.25 | 9.681 | 9.690 | 70,823 | -0.55(-5.37%) |
Sep 22, 2020 | 10.40 | 10.50 | 9.891 | 10.24 | 101,185 | -0.14(-1.33%) |
Sep 21, 2020 | 10.51 | 10.53 | 10.20 | 10.38 | 125,723 | -0.26(-2.41%) |
Sep 18, 2020 | 10.43 | 10.68 | 10.30 | 10.63 | 166,026 | +0.28(+2.66%) |
Sep 17, 2020 | 10.25 | 10.42 | 10.22 | 10.36 | 49,144 | +0.06(+0.62%) |
Sep 16, 2020 | 10.19 | 10.43 | 10.19 | 10.29 | 46,843 | +0.06(+0.63%) |
Sep 15, 2020 | 10.43 | 10.47 | 10.19 | 10.23 | 40,050 | -0.13(-1.24%) |
Sep 14, 2020 | 10.17 | 10.49 | 10.14 | 10.36 | 52,462 | +0.20(+1.98%) |
Sep 11, 2020 | 10.26 | 10.37 | 10.12 | 10.16 | 53,124 | -0.05(-0.45%) |
Sep 10, 2020 | 10.27 | 10.53 | 10.12 | 10.20 | 76,934 | -0.04(-0.36%) |
Sep 09, 2020 | 10.39 | 10.57 | 10.22 | 10.24 | 98,085 | -0.10(-0.97%) |
Sep 08, 2020 | 10.63 | 10.65 | 10.26 | 10.34 | 93,844 | -0.25(-2.34%) |
Sep 04, 2020 | 10.82 | 10.86 | 10.51 | 10.59 | 61,741 | -0.13(-1.20%) |
Sep 03, 2020 | 10.93 | 10.93 | 10.64 | 10.72 | 106,290 | -0.22(-2.01%) |
Sep 02, 2020 | 10.63 | 10.97 | 10.63 | 10.94 | 96,300 | +0.36(+3.38%) |