Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.49 | 13.53 | 13.00 | 13.14 | 379,229 | -0.35(-2.61%) |
Nov 27, 2020 | 13.53 | 13.57 | 13.36 | 13.49 | 124,895 | -0.07(-0.53%) |
Nov 25, 2020 | 13.35 | 13.61 | 13.33 | 13.57 | 252,780 | +0.24(+1.83%) |
Nov 24, 2020 | 13.38 | 13.51 | 13.30 | 13.32 | 268,839 | -0.01(-0.07%) |
Nov 23, 2020 | 13.64 | 13.68 | 13.27 | 13.33 | 296,961 | -0.24(-1.80%) |
Nov 20, 2020 | 13.51 | 13.64 | 13.41 | 13.57 | 216,795 | +0.06(+0.47%) |
Nov 19, 2020 | 13.34 | 13.51 | 13.27 | 13.51 | 283,607 | +0.19(+1.39%) |
Nov 18, 2020 | 13.42 | 13.70 | 13.31 | 13.33 | 390,729 | +0.05(+0.41%) |
Nov 17, 2020 | 13.11 | 13.36 | 13.07 | 13.27 | 331,712 | +0.08(+0.61%) |
Nov 16, 2020 | 13.06 | 13.19 | 12.93 | 13.19 | 437,199 | +0.34(+2.66%) |
Nov 13, 2020 | 12.74 | 12.89 | 12.71 | 12.85 | 386,266 | +0.13(+1.06%) |
Nov 12, 2020 | 12.87 | 12.87 | 12.64 | 12.71 | 258,596 | -0.13(-1.05%) |
Nov 11, 2020 | 12.93 | 12.93 | 12.74 | 12.85 | 201,174 | +0.00(+0.04%) |
Nov 10, 2020 | 12.61 | 12.92 | 12.56 | 12.84 | 201,649 | +0.34(+2.70%) |
Nov 09, 2020 | 13.06 | 13.24 | 12.46 | 12.51 | 272,553 | +0.03(+0.22%) |
Nov 06, 2020 | 12.71 | 12.78 | 12.46 | 12.48 | 164,146 | -0.23(-1.84%) |
Nov 05, 2020 | 12.57 | 12.82 | 12.46 | 12.71 | 231,836 | +0.19(+1.51%) |
Nov 04, 2020 | 12.81 | 12.82 | 12.42 | 12.52 | 181,779 | -0.31(-2.39%) |
Nov 03, 2020 | 12.77 | 12.95 | 12.69 | 12.83 | 151,237 | +0.21(+1.64%) |
Nov 02, 2020 | 12.52 | 12.73 | 12.52 | 12.62 | 116,859 | +0.13(+1.08%) |
Oct 30, 2020 | 12.49 | 12.57 | 12.35 | 12.49 | 210,236 | +0.03(+0.22%) |
Oct 29, 2020 | 12.48 | 12.53 | 12.20 | 12.46 | 268,519 | +0.05(+0.44%) |
Oct 28, 2020 | 12.62 | 12.70 | 12.37 | 12.41 | 326,368 | -0.33(-2.62%) |
Oct 27, 2020 | 12.89 | 13.01 | 12.71 | 12.74 | 142,165 | -0.20(-1.53%) |
Oct 26, 2020 | 12.97 | 13.03 | 12.85 | 12.94 | 149,317 | -0.04(-0.35%) |
Oct 23, 2020 | 12.97 | 13.09 | 12.84 | 12.98 | 114,169 | +0.05(+0.42%) |
Oct 22, 2020 | 12.94 | 13.06 | 12.84 | 12.93 | 197,282 | +0.00(+0.03%) |
Oct 21, 2020 | 13.11 | 13.11 | 12.86 | 12.93 | 211,391 | -0.15(-1.17%) |
Oct 20, 2020 | 12.90 | 13.26 | 12.87 | 13.08 | 257,419 | +0.28(+2.17%) |
Oct 19, 2020 | 12.86 | 12.97 | 12.78 | 12.80 | 230,131 | +0.01(+0.07%) |
Oct 16, 2020 | 12.80 | 12.92 | 12.76 | 12.79 | 213,456 | -0.04(-0.28%) |
Oct 15, 2020 | 12.66 | 12.90 | 12.61 | 12.83 | 157,320 | +0.13(+0.99%) |
Oct 14, 2020 | 12.81 | 12.83 | 12.66 | 12.70 | 230,676 | -0.07(-0.56%) |
Oct 13, 2020 | 12.88 | 12.90 | 12.66 | 12.77 | 179,491 | -0.17(-1.32%) |
Oct 12, 2020 | 12.97 | 13.02 | 12.82 | 12.94 | 212,242 | +0.01(+0.07%) |
Oct 09, 2020 | 12.84 | 13.01 | 12.79 | 12.93 | 514,478 | +0.10(+0.77%) |
Oct 08, 2020 | 12.79 | 12.88 | 12.57 | 12.84 | 1,605,714 | -0.70(-5.17%) |
Oct 07, 2020 | 13.89 | 13.89 | 13.46 | 13.54 | 211,499 | -0.28(-2.01%) |
Oct 06, 2020 | 13.61 | 14.13 | 13.55 | 13.81 | 116,830 | +0.13(+0.92%) |
Oct 05, 2020 | 13.96 | 14.08 | 13.60 | 13.69 | 86,819 | -0.22(-1.61%) |
Oct 02, 2020 | 13.57 | 13.92 | 13.57 | 13.91 | 88,234 | +0.18(+1.31%) |
Oct 01, 2020 | 13.61 | 13.74 | 13.46 | 13.73 | 106,928 | +0.25(+1.86%) |
Sep 30, 2020 | 13.66 | 13.77 | 13.40 | 13.48 | 106,870 | -0.04(-0.27%) |
Sep 29, 2020 | 13.70 | 13.76 | 13.37 | 13.52 | 74,404 | -0.22(-1.63%) |
Sep 28, 2020 | 13.54 | 13.78 | 13.50 | 13.74 | 98,278 | +0.37(+2.75%) |
Sep 25, 2020 | 13.03 | 13.40 | 13.03 | 13.37 | 130,569 | +0.25(+1.92%) |
Sep 24, 2020 | 13.02 | 13.26 | 12.93 | 13.12 | 114,324 | +0.11(+0.83%) |
Sep 23, 2020 | 13.58 | 13.63 | 13.02 | 13.02 | 220,147 | -0.62(-4.54%) |
Sep 22, 2020 | 13.46 | 13.68 | 13.46 | 13.63 | 108,452 | +0.20(+1.47%) |
Sep 21, 2020 | 13.66 | 13.67 | 13.43 | 13.44 | 240,831 | -0.31(-2.25%) |
Sep 18, 2020 | 14.04 | 14.04 | 13.61 | 13.75 | 164,146 | -0.18(-1.29%) |
Sep 17, 2020 | 14.28 | 14.28 | 13.88 | 13.93 | 123,868 | -0.12(-0.83%) |
Sep 16, 2020 | 14.03 | 14.19 | 13.87 | 14.04 | 145,375 | +0.13(+0.90%) |
Sep 15, 2020 | 13.92 | 14.06 | 13.88 | 13.92 | 148,731 | +0.07(+0.52%) |
Sep 14, 2020 | 13.73 | 13.98 | 13.64 | 13.84 | 137,267 | +0.41(+3.06%) |
Sep 11, 2020 | 13.72 | 13.72 | 13.42 | 13.43 | 119,338 | -0.21(-1.51%) |
Sep 10, 2020 | 13.98 | 13.98 | 13.62 | 13.64 | 128,306 | -0.24(-1.74%) |
Sep 09, 2020 | 13.90 | 14.14 | 13.83 | 13.88 | 107,991 | +0.10(+0.71%) |
Sep 08, 2020 | 13.70 | 13.96 | 13.48 | 13.78 | 190,713 | +0.09(+0.65%) |
Sep 04, 2020 | 13.95 | 14.00 | 13.45 | 13.69 | 162,917 | -0.18(-1.29%) |
Sep 03, 2020 | 13.79 | 14.04 | 13.76 | 13.87 | 140,004 | +0.02(+0.13%) |
Sep 02, 2020 | 13.83 | 13.87 | 13.48 | 13.85 | 132,015 | -0.01(-0.06%) |