Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.51 | 11.63 | 11.11 | 11.51 | 1,713,648 | -0.08(-0.69%) |
Nov 27, 2020 | 11.74 | 12.00 | 11.35 | 11.59 | 783,100 | -0.02(-0.17%) |
Nov 25, 2020 | 11.52 | 11.84 | 11.21 | 11.61 | 1,682,100 | -0.12(-1.02%) |
Nov 24, 2020 | 11.68 | 11.87 | 11.37 | 11.73 | 1,904,841 | +0.32(+2.80%) |
Nov 23, 2020 | 10.96 | 11.47 | 10.60 | 11.41 | 1,929,248 | +0.85(+8.00%) |
Nov 20, 2020 | 10.78 | 10.91 | 10.46 | 10.56 | 1,078,500 | -0.30(-2.81%) |
Nov 19, 2020 | 10.88 | 11.09 | 10.77 | 10.87 | 913,446 | -0.14(-1.27%) |
Nov 18, 2020 | 10.99 | 11.43 | 10.82 | 11.01 | 1,869,173 | +0.25(+2.32%) |
Nov 17, 2020 | 10.80 | 10.99 | 10.67 | 10.76 | 1,312,144 | -0.33(-2.98%) |
Nov 16, 2020 | 11.16 | 11.53 | 11.08 | 11.09 | 1,683,963 | +0.66(+6.33%) |
Nov 13, 2020 | 10.50 | 10.50 | 10.16 | 10.43 | 1,340,100 | +0.17(+1.66%) |
Nov 12, 2020 | 10.68 | 10.82 | 10.22 | 10.26 | 1,381,895 | -0.65(-5.96%) |
Nov 11, 2020 | 11.11 | 11.12 | 10.65 | 10.91 | 1,565,020 | -0.18(-1.62%) |
Nov 10, 2020 | 12.32 | 12.43 | 11.04 | 11.09 | 3,184,174 | -1.31(-10.56%) |
Nov 09, 2020 | 10.39 | 12.50 | 10.39 | 12.40 | 4,757,507 | +3.32(+36.56%) |
Nov 06, 2020 | 9.110 | 9.280 | 8.951 | 9.080 | 591,000 | -0.07(-0.77%) |
Nov 05, 2020 | 8.820 | 9.180 | 8.710 | 9.150 | 981,826 | +0.45(+5.17%) |
Nov 04, 2020 | 8.870 | 8.975 | 8.620 | 8.700 | 1,197,553 | -0.16(-1.81%) |
Nov 03, 2020 | 8.760 | 9.000 | 8.710 | 8.860 | 858,750 | +0.21(+2.43%) |
Nov 02, 2020 | 9.020 | 9.150 | 8.530 | 8.650 | 1,074,683 | -0.31(-3.46%) |
Oct 30, 2020 | 8.790 | 8.990 | 8.680 | 8.960 | 1,362,100 | +0.10(+1.13%) |
Oct 29, 2020 | 8.940 | 9.030 | 8.670 | 8.860 | 2,126,811 | -0.07(-0.78%) |
Oct 28, 2020 | 10.16 | 10.19 | 8.920 | 8.930 | 3,594,442 | -1.67(-15.75%) |
Oct 27, 2020 | 10.22 | 10.65 | 10.19 | 10.60 | 1,539,620 | +0.27(+2.61%) |
Oct 26, 2020 | 10.03 | 10.34 | 9.900 | 10.33 | 2,017,347 | +0.04(+0.39%) |
Oct 23, 2020 | 10.26 | 10.33 | 10.02 | 10.29 | 744,700 | +0.08(+0.78%) |
Oct 22, 2020 | 9.850 | 10.23 | 9.770 | 10.21 | 980,661 | +0.38(+3.87%) |
Oct 21, 2020 | 10.18 | 10.18 | 9.820 | 9.830 | 1,256,207 | -0.28(-2.77%) |
Oct 20, 2020 | 10.29 | 10.44 | 10.09 | 10.11 | 1,178,395 | -0.06(-0.59%) |
Oct 19, 2020 | 10.11 | 10.46 | 10.05 | 10.17 | 1,107,428 | +0.15(+1.50%) |
Oct 16, 2020 | 10.37 | 10.40 | 10.01 | 10.02 | 754,100 | -0.33(-3.19%) |
Oct 15, 2020 | 10.28 | 10.59 | 10.27 | 10.35 | 852,952 | -0.16(-1.52%) |
Oct 14, 2020 | 10.36 | 10.56 | 10.23 | 10.51 | 840,644 | +0.18(+1.74%) |
Oct 13, 2020 | 10.63 | 10.68 | 10.32 | 10.33 | 975,933 | -0.46(-4.26%) |
Oct 12, 2020 | 10.55 | 10.89 | 10.38 | 10.79 | 1,059,976 | +0.30(+2.86%) |
Oct 09, 2020 | 10.45 | 10.52 | 10.33 | 10.49 | 598,600 | +0.08(+0.77%) |
Oct 08, 2020 | 10.50 | 10.58 | 10.22 | 10.41 | 1,138,791 | +0.02(+0.19%) |
Oct 07, 2020 | 10.35 | 10.47 | 10.04 | 10.39 | 926,118 | +0.38(+3.80%) |
Oct 06, 2020 | 10.30 | 10.44 | 9.960 | 10.01 | 1,397,195 | -0.14(-1.38%) |
Oct 05, 2020 | 10.48 | 10.50 | 10.05 | 10.15 | 765,440 | -0.20(-1.93%) |
Oct 02, 2020 | 9.820 | 10.39 | 9.760 | 10.35 | 886,900 | +0.19(+1.87%) |
Oct 01, 2020 | 10.11 | 10.19 | 9.940 | 10.16 | 1,023,750 | +0.16(+1.60%) |
Sep 30, 2020 | 10.31 | 10.45 | 9.870 | 10.00 | 2,037,481 | -0.22(-2.15%) |
Sep 29, 2020 | 10.70 | 10.70 | 10.13 | 10.22 | 1,185,449 | -0.50(-4.66%) |
Sep 28, 2020 | 10.71 | 10.87 | 10.56 | 10.72 | 1,268,852 | +0.21(+2.00%) |
Sep 25, 2020 | 10.31 | 10.54 | 10.16 | 10.51 | 1,370,300 | +0.19(+1.84%) |
Sep 24, 2020 | 9.880 | 10.37 | 9.850 | 10.32 | 1,471,174 | +0.25(+2.48%) |
Sep 23, 2020 | 10.29 | 10.55 | 10.01 | 10.07 | 2,760,901 | -0.19(-1.85%) |
Sep 22, 2020 | 9.870 | 10.27 | 9.670 | 10.26 | 1,270,085 | +0.53(+5.45%) |
Sep 21, 2020 | 10.03 | 10.15 | 9.600 | 9.730 | 1,381,357 | -0.75(-7.16%) |
Sep 18, 2020 | 11.05 | 11.25 | 10.47 | 10.48 | 1,977,000 | -0.60(-5.42%) |
Sep 17, 2020 | 11.14 | 11.26 | 10.84 | 11.08 | 1,367,739 | -0.28(-2.46%) |
Sep 16, 2020 | 11.46 | 11.51 | 11.20 | 11.36 | 1,009,736 | -0.09(-0.79%) |
Sep 15, 2020 | 11.41 | 11.54 | 11.09 | 11.45 | 1,160,496 | +0.10(+0.88%) |
Sep 14, 2020 | 10.90 | 11.41 | 10.82 | 11.35 | 976,314 | +0.48(+4.42%) |
Sep 11, 2020 | 11.09 | 11.22 | 10.60 | 10.87 | 1,067,800 | -0.21(-1.90%) |
Sep 10, 2020 | 10.90 | 11.44 | 10.90 | 11.08 | 1,270,356 | +0.16(+1.47%) |
Sep 09, 2020 | 11.20 | 11.28 | 10.71 | 10.92 | 1,106,638 | -0.10(-0.91%) |
Sep 08, 2020 | 10.97 | 11.51 | 10.94 | 11.02 | 1,646,121 | -0.10(-0.90%) |
Sep 04, 2020 | 12.19 | 12.28 | 10.95 | 11.12 | 1,777,800 | -0.84(-7.02%) |
Sep 03, 2020 | 11.94 | 12.42 | 11.80 | 11.96 | 1,846,247 | +0.13(+1.10%) |
Sep 02, 2020 | 11.77 | 11.95 | 11.57 | 11.83 | 1,242,434 | +0.09(+0.77%) |