Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 13.67 | 12.91 | 13.33 | 162,043 | +0.06(+0.43%) |
Nov 27, 2020 | 13.17 | 13.35 | 13.17 | 13.28 | 41,071 | +0.10(+0.79%) |
Nov 25, 2020 | 12.87 | 13.23 | 12.87 | 13.17 | 77,094 | +0.25(+1.96%) |
Nov 24, 2020 | 13.01 | 13.01 | 12.25 | 12.92 | 147,944 | -0.16(-1.20%) |
Nov 23, 2020 | 13.41 | 13.41 | 13.00 | 13.07 | 79,673 | -0.23(-1.74%) |
Nov 20, 2020 | 12.89 | 13.40 | 12.89 | 13.31 | 133,539 | +0.47(+3.67%) |
Nov 19, 2020 | 13.39 | 13.39 | 12.64 | 12.84 | 198,543 | -0.06(-0.45%) |
Nov 18, 2020 | 13.01 | 13.06 | 12.86 | 12.89 | 126,601 | -0.11(-0.86%) |
Nov 17, 2020 | 12.98 | 13.28 | 12.94 | 13.01 | 206,930 | +0.11(+0.87%) |
Nov 16, 2020 | 12.89 | 13.15 | 12.78 | 12.89 | 229,450 | +0.19(+1.50%) |
Nov 13, 2020 | 12.69 | 13.26 | 12.61 | 12.70 | 181,575 | +0.26(+2.07%) |
Nov 12, 2020 | 13.02 | 13.32 | 12.03 | 12.45 | 162,045 | -0.68(-5.15%) |
Nov 11, 2020 | 14.22 | 14.31 | 12.44 | 13.12 | 351,445 | +0.88(+7.18%) |
Nov 10, 2020 | 11.47 | 12.41 | 11.25 | 12.24 | 189,667 | +1.12(+10.07%) |
Nov 09, 2020 | 12.44 | 12.46 | 10.90 | 11.12 | 167,555 | -0.86(-7.20%) |
Nov 06, 2020 | 12.48 | 12.50 | 11.87 | 11.98 | 92,355 | -0.46(-3.70%) |
Nov 05, 2020 | 12.42 | 12.81 | 12.28 | 12.45 | 111,983 | +0.08(+0.67%) |
Nov 04, 2020 | 12.44 | 12.69 | 12.06 | 12.36 | 127,020 | -0.33(-2.61%) |
Nov 03, 2020 | 11.92 | 12.91 | 11.92 | 12.69 | 139,969 | +0.26(+2.10%) |
Nov 02, 2020 | 13.09 | 13.09 | 12.27 | 12.43 | 133,326 | -0.46(-3.54%) |
Oct 30, 2020 | 13.06 | 13.19 | 12.71 | 12.89 | 75,957 | -0.13(-1.02%) |
Oct 29, 2020 | 12.84 | 13.18 | 12.67 | 13.02 | 98,875 | +0.06(+0.48%) |
Oct 28, 2020 | 12.97 | 13.22 | 12.69 | 12.96 | 88,887 | -0.30(-2.25%) |
Oct 27, 2020 | 12.95 | 13.52 | 12.95 | 13.26 | 46,789 | +0.27(+2.04%) |
Oct 26, 2020 | 13.71 | 13.74 | 12.60 | 12.99 | 124,363 | -0.98(-7.01%) |
Oct 23, 2020 | 13.78 | 14.00 | 13.64 | 13.97 | 62,213 | +0.30(+2.18%) |
Oct 22, 2020 | 13.75 | 13.98 | 13.58 | 13.67 | 61,742 | -0.23(-1.64%) |
Oct 21, 2020 | 14.05 | 14.51 | 13.57 | 13.90 | 142,337 | -0.17(-1.24%) |
Oct 20, 2020 | 15.19 | 15.38 | 13.87 | 14.08 | 222,160 | -0.94(-6.24%) |
Oct 19, 2020 | 15.10 | 15.55 | 14.97 | 15.01 | 146,260 | -0.00(-0.03%) |
Oct 16, 2020 | 15.55 | 15.59 | 14.93 | 15.02 | 165,660 | -0.49(-3.18%) |
Oct 15, 2020 | 15.23 | 15.59 | 14.82 | 15.51 | 118,429 | +0.09(+0.56%) |
Oct 14, 2020 | 15.42 | 15.57 | 15.36 | 15.42 | 100,531 | -0.07(-0.46%) |
Oct 13, 2020 | 15.34 | 15.55 | 14.80 | 15.49 | 73,044 | +0.15(+0.97%) |
Oct 12, 2020 | 15.34 | 15.53 | 14.77 | 15.34 | 164,227 | +0.00(+0.00%) |
Oct 09, 2020 | 15.03 | 15.53 | 14.93 | 15.34 | 152,638 | +0.39(+2.64%) |
Oct 08, 2020 | 14.97 | 14.97 | 14.59 | 14.95 | 137,780 | +0.12(+0.84%) |
Oct 07, 2020 | 14.52 | 14.89 | 13.73 | 14.83 | 223,759 | +0.39(+2.67%) |
Oct 06, 2020 | 14.68 | 14.78 | 14.34 | 14.44 | 128,399 | -0.14(-0.94%) |
Oct 05, 2020 | 14.20 | 14.79 | 14.16 | 14.58 | 307,653 | +0.40(+2.84%) |
Oct 02, 2020 | 13.71 | 14.28 | 13.63 | 14.17 | 98,865 | +0.32(+2.34%) |
Oct 01, 2020 | 14.31 | 14.31 | 13.51 | 13.85 | 169,236 | -0.13(-0.95%) |
Sep 30, 2020 | 13.95 | 14.57 | 13.82 | 13.98 | 354,534 | +0.09(+0.66%) |
Sep 29, 2020 | 14.54 | 14.54 | 13.69 | 13.89 | 429,455 | -0.42(-2.93%) |
Sep 28, 2020 | 13.84 | 14.49 | 13.73 | 14.31 | 328,962 | +1.03(+7.78%) |
Sep 25, 2020 | 12.94 | 13.48 | 12.92 | 13.28 | 75,957 | +0.26(+1.97%) |
Sep 24, 2020 | 12.54 | 13.27 | 12.54 | 13.02 | 121,337 | +0.43(+3.39%) |
Sep 23, 2020 | 12.84 | 13.75 | 12.59 | 12.59 | 138,542 | -0.15(-1.20%) |
Sep 22, 2020 | 14.01 | 14.01 | 12.52 | 12.75 | 219,583 | -1.25(-8.92%) |
Sep 21, 2020 | 14.13 | 14.30 | 13.65 | 14.00 | 164,920 | -0.17(-1.17%) |
Sep 18, 2020 | 13.56 | 14.16 | 13.24 | 14.16 | 251,022 | +1.00(+7.59%) |
Sep 17, 2020 | 13.39 | 13.46 | 11.90 | 13.16 | 304,962 | +0.04(+0.33%) |
Sep 16, 2020 | 12.74 | 13.72 | 12.74 | 13.12 | 166,936 | +0.33(+2.57%) |
Sep 15, 2020 | 13.38 | 13.50 | 12.47 | 12.79 | 199,964 | -0.60(-4.49%) |
Sep 14, 2020 | 13.46 | 13.83 | 13.01 | 13.39 | 318,785 | +0.27(+2.02%) |
Sep 11, 2020 | 11.88 | 13.13 | 11.68 | 13.13 | 989,166 | +2.81(+27.21%) |
Sep 10, 2020 | 10.36 | 10.36 | 10.18 | 10.32 | 167,976 | +0.16(+1.56%) |
Sep 09, 2020 | 10.18 | 10.24 | 10.00 | 10.16 | 58,402 | +0.13(+1.34%) |
Sep 08, 2020 | 9.638 | 10.03 | 9.504 | 10.03 | 85,689 | +0.29(+2.93%) |
Sep 04, 2020 | 9.516 | 9.761 | 9.368 | 9.741 | 61,617 | +0.25(+2.63%) |
Sep 03, 2020 | 9.658 | 9.658 | 9.179 | 9.492 | 47,263 | -0.27(-2.72%) |
Sep 02, 2020 | 9.543 | 9.801 | 9.175 | 9.757 | 48,387 | +0.17(+1.82%) |