Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.97 | 12.12 | 11.65 | 11.79 | 633,458 | -0.31(-2.53%) |
Nov 27, 2020 | 12.00 | 12.19 | 11.99 | 12.10 | 207,290 | -0.13(-1.06%) |
Nov 25, 2020 | 12.24 | 12.36 | 12.07 | 12.23 | 254,471 | +0.03(+0.23%) |
Nov 24, 2020 | 12.06 | 12.22 | 11.94 | 12.20 | 395,110 | +0.17(+1.39%) |
Nov 23, 2020 | 12.34 | 12.34 | 11.91 | 12.03 | 539,622 | -0.44(-3.56%) |
Nov 20, 2020 | 12.42 | 12.49 | 12.28 | 12.48 | 672,184 | +0.37(+3.06%) |
Nov 19, 2020 | 11.94 | 12.12 | 11.90 | 12.11 | 282,578 | +0.19(+1.63%) |
Nov 18, 2020 | 12.01 | 12.13 | 11.89 | 11.91 | 302,862 | -0.06(-0.54%) |
Nov 17, 2020 | 11.73 | 11.98 | 11.71 | 11.98 | 546,368 | +0.21(+1.81%) |
Nov 16, 2020 | 11.79 | 11.87 | 11.69 | 11.76 | 308,371 | +0.06(+0.47%) |
Nov 13, 2020 | 11.33 | 11.78 | 11.32 | 11.71 | 265,051 | +0.45(+4.03%) |
Nov 12, 2020 | 11.50 | 11.58 | 11.20 | 11.25 | 313,420 | -0.09(-0.82%) |
Nov 11, 2020 | 11.57 | 11.61 | 11.32 | 11.35 | 411,769 | -0.17(-1.45%) |
Nov 10, 2020 | 11.27 | 11.51 | 11.23 | 11.51 | 589,628 | +0.15(+1.30%) |
Nov 09, 2020 | 11.89 | 11.90 | 11.31 | 11.36 | 596,100 | +0.02(+0.16%) |
Nov 06, 2020 | 10.90 | 11.35 | 10.86 | 11.35 | 228,775 | +0.35(+3.20%) |
Nov 05, 2020 | 10.75 | 10.99 | 10.74 | 10.99 | 372,595 | +0.49(+4.67%) |
Nov 04, 2020 | 10.11 | 10.54 | 10.05 | 10.50 | 283,827 | +0.44(+4.42%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.985 | 10.06 | 390,907 | +0.02(+0.18%) |
Nov 02, 2020 | 10.06 | 10.23 | 9.948 | 10.04 | 149,955 | +0.07(+0.74%) |
Oct 30, 2020 | 9.855 | 10.10 | 9.763 | 9.966 | 390,506 | -0.09(-0.92%) |
Oct 29, 2020 | 10.04 | 10.10 | 9.855 | 10.06 | 291,114 | +0.02(+0.18%) |
Oct 28, 2020 | 10.34 | 10.36 | 10.04 | 10.04 | 794,556 | -0.64(-5.98%) |
Oct 27, 2020 | 10.94 | 10.99 | 10.65 | 10.68 | 342,200 | -0.31(-2.78%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.85 | 10.99 | 362,863 | +0.04(+0.34%) |
Oct 23, 2020 | 11.00 | 11.02 | 10.89 | 10.95 | 320,005 | -0.18(-1.58%) |
Oct 22, 2020 | 10.97 | 11.12 | 10.90 | 11.12 | 657,703 | +0.10(+0.92%) |
Oct 21, 2020 | 11.06 | 11.11 | 10.94 | 11.02 | 264,594 | -0.15(-1.33%) |
Oct 20, 2020 | 11.02 | 11.22 | 10.95 | 11.17 | 311,226 | +0.26(+2.38%) |
Oct 19, 2020 | 11.03 | 11.24 | 10.87 | 10.91 | 383,188 | +0.06(+0.60%) |
Oct 16, 2020 | 10.76 | 10.90 | 10.70 | 10.85 | 414,258 | +0.02(+0.17%) |
Oct 15, 2020 | 10.75 | 10.89 | 10.73 | 10.83 | 410,615 | -0.10(-0.93%) |
Oct 14, 2020 | 11.02 | 11.11 | 10.90 | 10.93 | 397,727 | -0.06(-0.51%) |
Oct 13, 2020 | 11.08 | 11.10 | 10.84 | 10.99 | 411,293 | -0.53(-4.59%) |
Oct 12, 2020 | 11.38 | 11.66 | 11.29 | 11.51 | 189,310 | +0.21(+1.88%) |
Oct 09, 2020 | 11.39 | 11.40 | 11.20 | 11.30 | 456,795 | -0.08(-0.73%) |
Oct 08, 2020 | 11.16 | 11.39 | 11.09 | 11.38 | 375,451 | +0.00(+0.00%) |
Oct 07, 2020 | 11.39 | 11.59 | 11.21 | 11.38 | 266,832 | +0.10(+0.90%) |
Oct 06, 2020 | 11.36 | 11.51 | 11.13 | 11.28 | 279,461 | -0.04(-0.33%) |
Oct 05, 2020 | 11.12 | 11.39 | 11.06 | 11.32 | 256,558 | +0.16(+1.41%) |
Oct 02, 2020 | 11.34 | 11.57 | 11.12 | 11.16 | 421,491 | -0.34(-2.98%) |
Oct 01, 2020 | 11.35 | 11.52 | 11.13 | 11.50 | 332,610 | +0.07(+0.65%) |
Sep 30, 2020 | 11.48 | 11.70 | 11.37 | 11.43 | 512,568 | -0.05(-0.40%) |
Sep 29, 2020 | 11.50 | 11.83 | 11.47 | 11.48 | 399,008 | -0.20(-1.74%) |
Sep 28, 2020 | 12.27 | 12.33 | 11.52 | 11.68 | 690,539 | -0.62(-5.05%) |
Sep 25, 2020 | 12.31 | 12.34 | 12.18 | 12.30 | 468,456 | -0.28(-2.21%) |
Sep 24, 2020 | 12.09 | 12.77 | 11.98 | 12.58 | 411,154 | +0.67(+5.60%) |
Sep 23, 2020 | 12.50 | 12.53 | 11.90 | 11.91 | 500,296 | -0.73(-5.79%) |
Sep 22, 2020 | 12.84 | 12.86 | 12.56 | 12.64 | 513,061 | -0.11(-0.87%) |
Sep 21, 2020 | 12.59 | 12.86 | 12.49 | 12.75 | 227,051 | -0.15(-1.15%) |
Sep 18, 2020 | 13.31 | 13.33 | 12.86 | 12.90 | 320,329 | -0.56(-4.13%) |
Sep 17, 2020 | 13.07 | 13.50 | 13.07 | 13.46 | 563,283 | +0.26(+1.97%) |
Sep 16, 2020 | 13.04 | 13.35 | 13.00 | 13.20 | 781,669 | +0.29(+2.22%) |
Sep 15, 2020 | 12.96 | 13.12 | 12.78 | 12.91 | 305,218 | -0.04(-0.29%) |
Sep 14, 2020 | 12.97 | 13.05 | 12.63 | 12.95 | 858,601 | +0.20(+1.60%) |
Sep 11, 2020 | 12.26 | 12.88 | 12.10 | 12.74 | 1,168,171 | +0.43(+3.46%) |
Sep 10, 2020 | 12.66 | 12.69 | 12.14 | 12.32 | 2,044,581 | +1.50(+13.87%) |
Sep 09, 2020 | 10.99 | 11.04 | 10.77 | 10.82 | 184,718 | +0.06(+0.60%) |
Sep 08, 2020 | 10.78 | 10.93 | 10.69 | 10.75 | 222,482 | -0.24(-2.19%) |
Sep 04, 2020 | 11.03 | 11.09 | 10.84 | 10.99 | 249,936 | +0.03(+0.25%) |
Sep 03, 2020 | 11.17 | 11.33 | 10.84 | 10.97 | 329,670 | -0.12(-1.09%) |
Sep 02, 2020 | 11.13 | 11.20 | 11.00 | 11.09 | 220,458 | -0.04(-0.33%) |