Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.65 | 12.79 | 12.26 | 12.26 | 1,320,701 | -0.53(-4.11%) |
Nov 27, 2020 | 12.99 | 12.99 | 12.62 | 12.79 | 642,285 | -0.20(-1.57%) |
Nov 25, 2020 | 12.99 | 13.12 | 12.60 | 12.99 | 1,390,089 | -0.14(-1.07%) |
Nov 24, 2020 | 12.96 | 13.42 | 12.88 | 13.14 | 1,422,638 | +0.42(+3.29%) |
Nov 23, 2020 | 12.53 | 12.83 | 12.48 | 12.72 | 1,827,173 | +0.34(+2.76%) |
Nov 20, 2020 | 12.08 | 12.38 | 11.98 | 12.38 | 1,326,106 | +0.23(+1.91%) |
Nov 19, 2020 | 12.00 | 12.22 | 11.88 | 12.14 | 868,127 | +0.05(+0.45%) |
Nov 18, 2020 | 12.27 | 12.32 | 12.01 | 12.09 | 1,885,557 | -0.15(-1.20%) |
Nov 17, 2020 | 12.07 | 12.35 | 12.01 | 12.24 | 1,232,688 | -0.01(-0.06%) |
Nov 16, 2020 | 12.08 | 12.25 | 11.76 | 12.24 | 1,266,829 | +0.58(+4.98%) |
Nov 13, 2020 | 11.19 | 11.69 | 11.14 | 11.66 | 1,154,874 | +0.53(+4.73%) |
Nov 12, 2020 | 11.07 | 11.35 | 10.86 | 11.14 | 1,648,058 | -0.14(-1.24%) |
Nov 11, 2020 | 11.18 | 11.33 | 10.79 | 11.28 | 2,817,086 | +0.09(+0.76%) |
Nov 10, 2020 | 10.58 | 11.22 | 10.56 | 11.19 | 2,185,815 | +0.69(+6.57%) |
Nov 09, 2020 | 9.896 | 11.07 | 9.850 | 10.50 | 2,064,176 | +1.40(+15.42%) |
Nov 06, 2020 | 9.431 | 9.486 | 9.052 | 9.098 | 1,286,233 | -0.27(-2.89%) |
Nov 05, 2020 | 9.385 | 9.493 | 9.292 | 9.369 | 1,432,750 | +0.20(+2.20%) |
Nov 04, 2020 | 9.447 | 9.447 | 9.121 | 9.168 | 1,314,857 | -0.36(-3.82%) |
Nov 03, 2020 | 9.338 | 9.660 | 9.276 | 9.532 | 1,593,488 | +0.36(+3.97%) |
Nov 02, 2020 | 8.982 | 9.176 | 8.811 | 9.168 | 1,661,334 | +0.32(+3.59%) |
Oct 30, 2020 | 9.021 | 9.160 | 8.726 | 8.850 | 1,540,564 | -0.15(-1.72%) |
Oct 29, 2020 | 8.935 | 9.145 | 8.819 | 9.005 | 743,829 | +0.01(+0.09%) |
Oct 28, 2020 | 9.183 | 9.331 | 8.959 | 8.997 | 1,165,326 | -0.40(-4.29%) |
Oct 27, 2020 | 9.726 | 9.865 | 9.393 | 9.400 | 968,503 | -0.40(-4.11%) |
Oct 26, 2020 | 10.04 | 10.04 | 9.679 | 9.803 | 689,091 | -0.35(-3.44%) |
Oct 23, 2020 | 10.25 | 10.36 | 10.12 | 10.15 | 658,988 | +0.00(+0.00%) |
Oct 22, 2020 | 10.09 | 10.21 | 10.04 | 10.15 | 624,770 | +0.05(+0.54%) |
Oct 21, 2020 | 10.08 | 10.12 | 9.935 | 10.10 | 872,364 | -0.03(-0.31%) |
Oct 20, 2020 | 10.08 | 10.29 | 10.07 | 10.13 | 1,269,821 | +0.16(+1.63%) |
Oct 19, 2020 | 10.38 | 10.45 | 9.966 | 9.966 | 817,425 | -0.38(-3.67%) |
Oct 16, 2020 | 10.55 | 10.58 | 10.31 | 10.35 | 1,056,291 | -0.24(-2.27%) |
Oct 15, 2020 | 10.30 | 10.69 | 10.27 | 10.59 | 1,052,666 | +0.20(+1.94%) |
Oct 14, 2020 | 10.66 | 10.66 | 10.36 | 10.38 | 1,105,776 | -0.29(-2.76%) |
Oct 13, 2020 | 11.01 | 11.09 | 10.54 | 10.68 | 1,474,180 | -0.46(-4.11%) |
Oct 12, 2020 | 10.91 | 11.18 | 10.80 | 11.14 | 1,188,630 | +0.22(+2.06%) |
Oct 09, 2020 | 11.19 | 11.19 | 10.90 | 10.91 | 440,013 | -0.17(-1.54%) |
Oct 08, 2020 | 10.97 | 11.13 | 10.95 | 11.08 | 732,142 | +0.21(+1.92%) |
Oct 07, 2020 | 11.11 | 11.11 | 10.81 | 10.87 | 850,408 | -0.15(-1.34%) |
Oct 06, 2020 | 11.23 | 11.32 | 10.97 | 11.02 | 1,039,446 | -0.11(-0.97%) |
Oct 05, 2020 | 11.26 | 11.35 | 10.97 | 11.13 | 853,861 | -0.09(-0.76%) |
Oct 02, 2020 | 10.55 | 11.21 | 10.54 | 11.21 | 918,351 | +0.47(+4.40%) |
Oct 01, 2020 | 10.54 | 10.75 | 10.42 | 10.74 | 1,202,666 | +0.22(+2.14%) |
Sep 30, 2020 | 10.74 | 10.86 | 10.46 | 10.52 | 2,300,954 | -0.15(-1.38%) |
Sep 29, 2020 | 10.81 | 10.81 | 10.45 | 10.66 | 906,725 | -0.20(-1.85%) |
Sep 28, 2020 | 10.76 | 11.02 | 10.74 | 10.87 | 890,016 | +0.33(+3.09%) |
Sep 25, 2020 | 10.30 | 10.57 | 10.25 | 10.54 | 1,307,137 | +0.15(+1.42%) |
Sep 24, 2020 | 10.38 | 10.69 | 10.29 | 10.39 | 1,072,843 | -0.02(-0.22%) |
Sep 23, 2020 | 10.86 | 10.96 | 10.37 | 10.42 | 1,248,592 | -0.48(-4.41%) |
Sep 22, 2020 | 10.76 | 10.97 | 10.70 | 10.90 | 1,219,879 | +0.13(+1.22%) |
Sep 21, 2020 | 11.08 | 11.08 | 10.71 | 10.76 | 1,338,803 | -0.52(-4.60%) |
Sep 18, 2020 | 12.08 | 12.10 | 11.28 | 11.28 | 3,822,958 | -0.41(-3.51%) |
Sep 17, 2020 | 11.51 | 11.79 | 11.43 | 11.69 | 1,243,744 | +0.02(+0.13%) |
Sep 16, 2020 | 11.57 | 11.86 | 11.37 | 11.68 | 1,330,473 | +0.15(+1.28%) |
Sep 15, 2020 | 11.45 | 11.68 | 11.40 | 11.53 | 773,439 | +0.12(+1.09%) |
Sep 14, 2020 | 11.22 | 11.51 | 11.17 | 11.41 | 672,824 | +0.24(+2.15%) |
Sep 11, 2020 | 11.32 | 11.33 | 11.01 | 11.17 | 744,023 | -0.18(-1.57%) |
Sep 10, 2020 | 11.62 | 11.62 | 11.31 | 11.35 | 835,390 | -0.25(-2.14%) |
Sep 09, 2020 | 11.87 | 11.92 | 11.52 | 11.59 | 884,343 | -0.19(-1.64%) |
Sep 08, 2020 | 11.91 | 11.91 | 11.53 | 11.79 | 1,214,524 | -0.23(-1.93%) |
Sep 04, 2020 | 12.12 | 12.17 | 11.80 | 12.02 | 1,135,906 | +0.02(+0.13%) |
Sep 03, 2020 | 11.90 | 12.28 | 11.86 | 12.00 | 1,097,368 | +0.17(+1.44%) |
Sep 02, 2020 | 11.60 | 11.86 | 11.55 | 11.83 | 862,859 | +0.19(+1.66%) |