Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.33 | 16.98 | 15.72 | 15.76 | 1,162,683 | -1.26(-7.42%) |
Nov 27, 2020 | 17.27 | 17.42 | 16.71 | 17.02 | 438,545 | -0.37(-2.11%) |
Nov 25, 2020 | 17.25 | 17.76 | 16.74 | 17.39 | 1,042,514 | -0.38(-2.12%) |
Nov 24, 2020 | 16.96 | 17.99 | 16.80 | 17.76 | 1,718,734 | +1.41(+8.65%) |
Nov 23, 2020 | 16.22 | 16.45 | 15.55 | 16.35 | 1,408,105 | +0.95(+6.18%) |
Nov 20, 2020 | 15.43 | 15.93 | 15.28 | 15.40 | 829,024 | -0.43(-2.74%) |
Nov 19, 2020 | 15.06 | 15.85 | 14.84 | 15.83 | 781,973 | +0.68(+4.48%) |
Nov 18, 2020 | 15.70 | 16.20 | 15.13 | 15.15 | 980,320 | -0.30(-1.95%) |
Nov 17, 2020 | 14.67 | 15.63 | 14.38 | 15.46 | 1,006,423 | +0.41(+2.69%) |
Nov 16, 2020 | 15.33 | 15.40 | 14.52 | 15.05 | 1,367,707 | +0.62(+4.31%) |
Nov 13, 2020 | 13.34 | 14.72 | 13.32 | 14.43 | 1,871,645 | +1.11(+8.35%) |
Nov 12, 2020 | 13.90 | 14.15 | 13.21 | 13.32 | 1,248,940 | -0.93(-6.55%) |
Nov 11, 2020 | 14.45 | 14.60 | 13.88 | 14.25 | 1,625,364 | +0.00(+0.00%) |
Nov 10, 2020 | 13.34 | 14.27 | 12.81 | 14.25 | 2,892,633 | +1.35(+10.45%) |
Nov 09, 2020 | 11.92 | 13.53 | 11.78 | 12.90 | 2,893,603 | +2.33(+22.01%) |
Nov 06, 2020 | 11.22 | 11.59 | 10.49 | 10.57 | 1,861,247 | -0.62(-5.56%) |
Nov 05, 2020 | 11.96 | 12.41 | 11.12 | 11.20 | 2,013,529 | -0.38(-3.26%) |
Nov 04, 2020 | 11.47 | 11.86 | 11.17 | 11.57 | 1,145,299 | +0.02(+0.16%) |
Nov 03, 2020 | 11.99 | 12.09 | 11.44 | 11.55 | 1,125,888 | -0.07(-0.57%) |
Nov 02, 2020 | 11.54 | 11.76 | 10.97 | 11.62 | 1,483,682 | +0.39(+3.44%) |
Oct 30, 2020 | 11.08 | 11.33 | 10.79 | 11.23 | 1,432,675 | +0.14(+1.27%) |
Oct 29, 2020 | 10.18 | 11.16 | 9.999 | 11.09 | 1,555,578 | +0.47(+4.44%) |
Oct 28, 2020 | 11.20 | 11.38 | 10.60 | 10.62 | 1,249,003 | -0.91(-7.93%) |
Oct 27, 2020 | 11.54 | 11.77 | 11.35 | 11.54 | 956,336 | -0.07(-0.57%) |
Oct 26, 2020 | 12.17 | 12.17 | 11.24 | 11.60 | 1,174,128 | -0.80(-6.46%) |
Oct 23, 2020 | 12.76 | 12.85 | 12.34 | 12.40 | 678,350 | -0.26(-2.08%) |
Oct 22, 2020 | 12.08 | 12.67 | 11.99 | 12.67 | 1,297,389 | +0.69(+5.74%) |
Oct 21, 2020 | 11.86 | 12.07 | 11.64 | 11.98 | 1,325,648 | -0.05(-0.39%) |
Oct 20, 2020 | 12.28 | 12.51 | 11.60 | 12.03 | 1,588,603 | -0.13(-1.09%) |
Oct 19, 2020 | 12.20 | 12.65 | 11.94 | 12.16 | 1,244,786 | +0.12(+1.02%) |
Oct 16, 2020 | 11.85 | 12.26 | 11.71 | 12.03 | 1,321,261 | +0.08(+0.63%) |
Oct 15, 2020 | 11.60 | 12.17 | 11.41 | 11.96 | 1,362,741 | +0.10(+0.87%) |
Oct 14, 2020 | 11.73 | 12.29 | 11.70 | 11.86 | 1,102,161 | +0.18(+1.53%) |
Oct 13, 2020 | 11.87 | 12.08 | 11.61 | 11.68 | 798,218 | -0.21(-1.75%) |
Oct 12, 2020 | 11.77 | 12.00 | 11.33 | 11.88 | 891,845 | +0.10(+0.88%) |
Oct 09, 2020 | 12.33 | 12.42 | 11.77 | 11.78 | 1,383,547 | -0.38(-3.10%) |
Oct 08, 2020 | 11.82 | 12.31 | 11.56 | 12.16 | 1,604,204 | +0.47(+4.03%) |
Oct 07, 2020 | 11.56 | 11.91 | 11.30 | 11.69 | 1,052,997 | +0.21(+1.81%) |
Oct 06, 2020 | 11.97 | 12.45 | 11.41 | 11.48 | 1,649,174 | -0.24(-2.01%) |
Oct 05, 2020 | 11.31 | 11.74 | 11.19 | 11.71 | 996,130 | +0.69(+6.24%) |
Oct 02, 2020 | 10.39 | 11.16 | 10.23 | 11.03 | 1,261,628 | +0.18(+1.65%) |
Oct 01, 2020 | 11.53 | 11.54 | 10.71 | 10.85 | 1,995,399 | -0.79(-6.80%) |
Sep 30, 2020 | 11.73 | 12.02 | 11.53 | 11.64 | 2,293,469 | +0.03(+0.24%) |
Sep 29, 2020 | 11.31 | 11.63 | 11.03 | 11.61 | 1,625,180 | +0.21(+1.82%) |
Sep 28, 2020 | 11.40 | 11.76 | 11.04 | 11.40 | 1,964,074 | +0.33(+2.98%) |
Sep 25, 2020 | 10.16 | 11.22 | 10.09 | 11.07 | 1,865,173 | +0.74(+7.16%) |
Sep 24, 2020 | 10.28 | 10.74 | 9.990 | 10.33 | 1,720,738 | -0.01(-0.14%) |
Sep 23, 2020 | 11.30 | 11.34 | 10.34 | 10.35 | 1,666,677 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.75 | 10.95 | 11.02 | 1,419,129 | -0.38(-3.31%) |
Sep 21, 2020 | 11.39 | 11.57 | 11.08 | 11.39 | 1,259,043 | -0.44(-3.74%) |
Sep 18, 2020 | 11.43 | 11.98 | 10.89 | 11.84 | 3,359,178 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.25 | 11.34 | 2,096,130 | -0.81(-6.67%) |
Sep 16, 2020 | 11.28 | 12.53 | 11.16 | 12.15 | 1,923,849 | +1.03(+9.24%) |
Sep 15, 2020 | 11.78 | 11.87 | 11.04 | 11.12 | 1,861,550 | -0.43(-3.71%) |
Sep 14, 2020 | 11.71 | 11.78 | 11.25 | 11.55 | 1,953,008 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.60 | 3,446,718 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.86 | 10.96 | 10.99 | 6,835,685 | -2.97(-21.27%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.20 | 13.96 | 874,716 | +0.62(+4.66%) |
Sep 08, 2020 | 14.17 | 14.17 | 13.11 | 13.34 | 1,109,178 | -1.21(-8.30%) |
Sep 04, 2020 | 14.59 | 14.86 | 14.15 | 14.54 | 721,112 | +0.14(+0.98%) |
Sep 03, 2020 | 14.02 | 14.66 | 14.02 | 14.40 | 1,018,364 | +0.25(+1.80%) |
Sep 02, 2020 | 14.37 | 14.68 | 14.07 | 14.15 | 899,671 | -0.31(-2.15%) |