Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.61 | 12.77 | 11.80 | 11.87 | 35,095,840 | -0.86(-6.77%) |
Nov 27, 2020 | 12.98 | 13.04 | 12.47 | 12.73 | 4,715,012 | -0.44(-3.31%) |
Nov 25, 2020 | 13.16 | 13.38 | 12.96 | 13.17 | 6,992,881 | -0.39(-2.86%) |
Nov 24, 2020 | 13.36 | 13.70 | 13.19 | 13.55 | 7,558,539 | +0.70(+5.42%) |
Nov 23, 2020 | 12.20 | 12.90 | 12.08 | 12.86 | 5,478,205 | +0.94(+7.88%) |
Nov 20, 2020 | 11.79 | 12.06 | 11.65 | 11.92 | 6,574,038 | +0.00(+0.00%) |
Nov 19, 2020 | 11.40 | 11.94 | 11.33 | 11.92 | 4,096,462 | +0.36(+3.10%) |
Nov 18, 2020 | 11.95 | 12.23 | 11.55 | 11.56 | 4,872,166 | -0.25(-2.13%) |
Nov 17, 2020 | 11.38 | 11.85 | 11.38 | 11.81 | 7,671,621 | +0.15(+1.33%) |
Nov 16, 2020 | 11.31 | 11.68 | 11.11 | 11.66 | 5,470,427 | +1.03(+9.65%) |
Nov 13, 2020 | 10.29 | 10.69 | 10.27 | 10.63 | 6,234,211 | +0.46(+4.57%) |
Nov 12, 2020 | 10.10 | 10.53 | 10.06 | 10.17 | 4,900,111 | -0.20(-1.96%) |
Nov 11, 2020 | 10.75 | 10.79 | 10.17 | 10.37 | 5,399,924 | -0.29(-2.72%) |
Nov 10, 2020 | 11.18 | 11.43 | 10.46 | 10.66 | 8,616,380 | -0.44(-3.93%) |
Nov 09, 2020 | 10.21 | 11.52 | 9.943 | 11.09 | 10,218,998 | +2.38(+27.33%) |
Nov 06, 2020 | 8.965 | 9.076 | 8.607 | 8.713 | 4,828,838 | -0.29(-3.23%) |
Nov 05, 2020 | 8.781 | 9.134 | 8.781 | 9.004 | 5,897,640 | +0.24(+2.76%) |
Nov 04, 2020 | 8.936 | 8.984 | 8.403 | 8.762 | 5,891,966 | -0.02(-0.22%) |
Nov 03, 2020 | 9.062 | 9.120 | 8.626 | 8.781 | 5,154,466 | -0.04(-0.44%) |
Nov 02, 2020 | 8.316 | 8.965 | 8.065 | 8.820 | 8,093,973 | +0.69(+8.45%) |
Oct 30, 2020 | 7.823 | 8.161 | 7.692 | 8.132 | 6,803,756 | +0.29(+3.70%) |
Oct 29, 2020 | 7.590 | 7.871 | 7.455 | 7.842 | 7,746,769 | +0.09(+1.12%) |
Oct 28, 2020 | 7.987 | 8.171 | 7.735 | 7.755 | 8,637,096 | -0.56(-6.75%) |
Oct 27, 2020 | 8.810 | 8.907 | 8.171 | 8.316 | 9,327,524 | -0.33(-3.81%) |
Oct 26, 2020 | 8.752 | 8.781 | 8.529 | 8.646 | 5,134,395 | -0.25(-2.83%) |
Oct 23, 2020 | 9.062 | 9.096 | 8.718 | 8.897 | 4,937,500 | -0.12(-1.29%) |
Oct 22, 2020 | 8.733 | 9.013 | 8.616 | 9.013 | 5,051,116 | +0.29(+3.33%) |
Oct 21, 2020 | 8.742 | 9.023 | 8.694 | 8.723 | 4,910,570 | -0.13(-1.42%) |
Oct 20, 2020 | 8.607 | 8.965 | 8.558 | 8.849 | 5,096,108 | +0.43(+5.06%) |
Oct 19, 2020 | 8.442 | 8.762 | 8.345 | 8.423 | 5,080,146 | +0.10(+1.16%) |
Oct 16, 2020 | 8.616 | 8.737 | 8.287 | 8.326 | 5,830,448 | -0.36(-4.12%) |
Oct 15, 2020 | 8.316 | 8.694 | 8.249 | 8.684 | 7,438,096 | +0.16(+1.93%) |
Oct 14, 2020 | 8.384 | 8.810 | 8.365 | 8.520 | 8,276,401 | +0.16(+1.97%) |
Oct 13, 2020 | 8.684 | 8.723 | 8.307 | 8.355 | 5,201,530 | -0.40(-4.54%) |
Oct 12, 2020 | 8.713 | 8.800 | 8.471 | 8.752 | 3,980,568 | -0.01(-0.11%) |
Oct 09, 2020 | 9.042 | 9.081 | 8.694 | 8.762 | 3,480,689 | -0.19(-2.16%) |
Oct 08, 2020 | 8.587 | 8.965 | 8.529 | 8.955 | 5,165,422 | +0.46(+5.47%) |
Oct 07, 2020 | 8.433 | 8.568 | 8.316 | 8.491 | 3,598,142 | +0.10(+1.15%) |
Oct 06, 2020 | 8.878 | 9.004 | 8.345 | 8.394 | 5,401,857 | -0.28(-3.24%) |
Oct 05, 2020 | 8.607 | 8.781 | 8.554 | 8.675 | 3,832,792 | +0.25(+2.99%) |
Oct 02, 2020 | 7.929 | 8.612 | 7.871 | 8.423 | 5,873,004 | +0.04(+0.46%) |
Oct 01, 2020 | 8.607 | 8.655 | 8.249 | 8.384 | 8,009,652 | -0.39(-4.41%) |
Sep 30, 2020 | 9.023 | 9.212 | 8.675 | 8.771 | 7,314,960 | -0.15(-1.63%) |
Sep 29, 2020 | 9.372 | 9.391 | 8.762 | 8.917 | 7,814,950 | -0.57(-6.02%) |
Sep 28, 2020 | 9.507 | 9.778 | 9.401 | 9.488 | 6,692,271 | +0.28(+3.05%) |
Sep 25, 2020 | 9.691 | 9.856 | 9.197 | 9.207 | 11,149,298 | -0.62(-6.31%) |
Sep 24, 2020 | 9.972 | 10.16 | 9.672 | 9.827 | 4,885,406 | -0.24(-2.40%) |
Sep 23, 2020 | 10.46 | 10.49 | 9.982 | 10.07 | 6,125,587 | -0.40(-3.79%) |
Sep 22, 2020 | 10.47 | 10.72 | 10.39 | 10.47 | 4,924,481 | -0.03(-0.28%) |
Sep 21, 2020 | 10.91 | 10.97 | 10.33 | 10.49 | 6,375,384 | -0.87(-7.67%) |
Sep 18, 2020 | 11.40 | 11.70 | 11.24 | 11.37 | 11,210,136 | -0.11(-0.93%) |
Sep 17, 2020 | 11.34 | 11.47 | 11.13 | 11.47 | 5,398,120 | -0.08(-0.67%) |
Sep 16, 2020 | 11.18 | 11.71 | 10.98 | 11.55 | 4,140,496 | +0.59(+5.39%) |
Sep 15, 2020 | 10.99 | 11.11 | 10.77 | 10.96 | 5,790,805 | +0.02(+0.18%) |
Sep 14, 2020 | 10.83 | 11.04 | 10.69 | 10.94 | 3,380,339 | +0.09(+0.80%) |
Sep 11, 2020 | 10.85 | 10.99 | 10.69 | 10.85 | 3,626,328 | +0.06(+0.54%) |
Sep 10, 2020 | 11.17 | 11.23 | 10.72 | 10.79 | 5,392,309 | -0.34(-3.04%) |
Sep 09, 2020 | 11.12 | 11.31 | 10.94 | 11.13 | 3,683,395 | +0.10(+0.88%) |
Sep 08, 2020 | 11.44 | 11.50 | 10.93 | 11.04 | 7,970,884 | -0.73(-6.17%) |
Sep 04, 2020 | 11.73 | 11.86 | 11.55 | 11.76 | 2,888,730 | +0.15(+1.33%) |
Sep 03, 2020 | 11.51 | 12.10 | 11.42 | 11.61 | 4,729,894 | +0.15(+1.27%) |
Sep 02, 2020 | 11.57 | 11.62 | 11.40 | 11.46 | 3,667,390 | -0.10(-0.84%) |