Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.10 | 14.14 | 13.26 | 13.37 | 435,789 | -0.83(-5.84%) |
Nov 27, 2020 | 13.79 | 14.28 | 13.70 | 14.20 | 315,040 | +0.41(+2.98%) |
Nov 25, 2020 | 13.80 | 13.94 | 13.31 | 13.79 | 507,552 | -0.02(-0.12%) |
Nov 24, 2020 | 12.97 | 14.07 | 12.97 | 13.81 | 883,164 | +1.11(+8.77%) |
Nov 23, 2020 | 12.95 | 13.13 | 12.53 | 12.69 | 446,727 | +0.18(+1.41%) |
Nov 20, 2020 | 12.56 | 12.82 | 12.34 | 12.52 | 660,176 | -0.13(-1.06%) |
Nov 19, 2020 | 12.46 | 13.40 | 12.33 | 12.65 | 430,844 | +0.08(+0.60%) |
Nov 18, 2020 | 13.18 | 13.18 | 12.49 | 12.58 | 331,278 | -0.59(-4.45%) |
Nov 17, 2020 | 12.54 | 13.31 | 12.33 | 13.16 | 441,681 | +0.32(+2.48%) |
Nov 16, 2020 | 13.14 | 13.24 | 12.66 | 12.85 | 242,857 | +0.05(+0.39%) |
Nov 13, 2020 | 12.13 | 12.85 | 12.05 | 12.79 | 352,420 | +0.54(+4.37%) |
Nov 12, 2020 | 13.03 | 13.12 | 12.19 | 12.26 | 513,186 | -0.88(-6.69%) |
Nov 11, 2020 | 13.72 | 13.72 | 12.98 | 13.14 | 412,934 | -0.57(-4.15%) |
Nov 10, 2020 | 12.79 | 13.98 | 12.58 | 13.71 | 836,231 | +1.13(+8.99%) |
Nov 09, 2020 | 12.55 | 12.98 | 12.32 | 12.58 | 664,105 | +0.83(+7.06%) |
Nov 06, 2020 | 11.75 | 11.89 | 11.38 | 11.75 | 305,964 | +0.03(+0.21%) |
Nov 05, 2020 | 10.93 | 11.81 | 10.93 | 11.72 | 466,545 | +0.97(+9.03%) |
Nov 04, 2020 | 10.97 | 11.16 | 10.67 | 10.75 | 292,063 | -0.28(-2.58%) |
Nov 03, 2020 | 11.35 | 11.64 | 10.94 | 11.04 | 491,788 | +0.03(+0.30%) |
Nov 02, 2020 | 10.27 | 11.21 | 10.22 | 11.00 | 464,029 | +1.01(+10.14%) |
Oct 30, 2020 | 9.948 | 10.17 | 9.780 | 9.990 | 278,019 | -0.09(-0.91%) |
Oct 29, 2020 | 9.722 | 10.25 | 9.722 | 10.08 | 465,033 | +0.25(+2.56%) |
Oct 28, 2020 | 10.05 | 10.29 | 9.588 | 9.831 | 448,917 | -0.40(-3.93%) |
Oct 27, 2020 | 10.69 | 11.00 | 10.22 | 10.23 | 334,529 | -0.61(-5.64%) |
Oct 26, 2020 | 10.89 | 11.00 | 10.62 | 10.84 | 232,363 | -0.08(-0.77%) |
Oct 23, 2020 | 10.84 | 11.18 | 10.72 | 10.93 | 250,432 | +0.13(+1.16%) |
Oct 22, 2020 | 10.60 | 11.02 | 10.37 | 10.80 | 415,701 | +0.21(+1.98%) |
Oct 21, 2020 | 10.99 | 11.20 | 10.57 | 10.59 | 485,317 | -0.44(-4.02%) |
Oct 20, 2020 | 11.76 | 12.08 | 10.99 | 11.04 | 523,220 | -0.54(-4.70%) |
Oct 19, 2020 | 11.25 | 12.01 | 11.10 | 11.58 | 490,560 | +0.24(+2.14%) |
Oct 16, 2020 | 10.95 | 11.51 | 10.86 | 11.34 | 421,686 | +0.25(+2.27%) |
Oct 15, 2020 | 11.18 | 11.42 | 10.94 | 11.09 | 394,922 | -0.02(-0.15%) |
Oct 14, 2020 | 11.20 | 11.68 | 11.00 | 11.10 | 529,879 | -0.13(-1.12%) |
Oct 13, 2020 | 11.51 | 11.51 | 11.20 | 11.23 | 346,849 | -0.34(-2.97%) |
Oct 12, 2020 | 11.75 | 11.75 | 11.42 | 11.57 | 260,617 | -0.23(-1.99%) |
Oct 09, 2020 | 12.02 | 12.12 | 11.56 | 11.81 | 236,937 | -0.14(-1.19%) |
Oct 08, 2020 | 11.70 | 12.02 | 11.51 | 11.95 | 337,254 | +0.33(+2.81%) |
Oct 07, 2020 | 11.51 | 11.93 | 11.20 | 11.62 | 277,387 | +0.12(+1.02%) |
Oct 06, 2020 | 11.84 | 12.31 | 11.39 | 11.51 | 406,861 | -0.26(-2.21%) |
Oct 05, 2020 | 12.02 | 12.12 | 11.66 | 11.76 | 252,964 | -0.17(-1.40%) |
Oct 02, 2020 | 11.78 | 12.07 | 11.72 | 11.93 | 323,639 | -0.31(-2.53%) |
Oct 01, 2020 | 11.90 | 12.28 | 11.90 | 12.24 | 325,843 | +0.27(+2.24%) |
Sep 30, 2020 | 11.81 | 12.17 | 11.71 | 11.97 | 396,339 | +0.17(+1.42%) |
Sep 29, 2020 | 11.76 | 12.10 | 11.65 | 11.81 | 347,348 | -0.19(-1.61%) |
Sep 28, 2020 | 12.36 | 12.63 | 11.96 | 12.00 | 334,352 | -0.16(-1.31%) |
Sep 25, 2020 | 12.43 | 12.52 | 11.84 | 12.16 | 396,846 | -0.10(-0.82%) |
Sep 24, 2020 | 11.11 | 12.50 | 10.90 | 12.26 | 813,599 | +1.07(+9.58%) |
Sep 23, 2020 | 11.97 | 12.56 | 11.18 | 11.19 | 556,621 | -0.62(-5.25%) |
Sep 22, 2020 | 12.49 | 12.63 | 11.81 | 11.81 | 334,042 | -0.52(-4.21%) |
Sep 21, 2020 | 12.59 | 12.62 | 12.08 | 12.33 | 455,841 | -0.50(-3.92%) |
Sep 18, 2020 | 12.99 | 13.29 | 12.48 | 12.83 | 550,544 | -0.05(-0.39%) |
Sep 17, 2020 | 13.51 | 13.57 | 12.86 | 12.88 | 552,641 | -0.64(-4.71%) |
Sep 16, 2020 | 14.07 | 14.14 | 13.37 | 13.51 | 728,817 | -0.94(-6.49%) |
Sep 15, 2020 | 14.65 | 14.85 | 14.12 | 14.45 | 352,941 | -0.16(-1.09%) |
Sep 14, 2020 | 15.16 | 15.16 | 14.49 | 14.61 | 444,884 | -0.46(-3.06%) |
Sep 11, 2020 | 15.83 | 15.86 | 15.01 | 15.07 | 270,017 | -0.61(-3.90%) |
Sep 10, 2020 | 15.62 | 16.20 | 15.62 | 15.68 | 347,792 | -0.01(-0.05%) |
Sep 09, 2020 | 15.93 | 16.10 | 15.68 | 15.69 | 320,054 | -0.11(-0.69%) |
Sep 08, 2020 | 15.53 | 16.04 | 15.26 | 15.80 | 306,913 | -0.05(-0.32%) |
Sep 04, 2020 | 16.33 | 16.47 | 15.68 | 15.85 | 352,778 | -0.37(-2.27%) |
Sep 03, 2020 | 15.98 | 16.54 | 15.85 | 16.22 | 538,768 | +0.43(+2.70%) |
Sep 02, 2020 | 15.74 | 15.84 | 15.26 | 15.79 | 492,202 | +0.04(+0.27%) |