Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.75 | 15.20 | 14.75 | 14.90 | 55,423 | +0.20(+1.36%) |
Nov 27, 2020 | 14.74 | 15.07 | 14.51 | 14.70 | 22,500 | -0.05(-0.34%) |
Nov 25, 2020 | 14.66 | 15.15 | 14.66 | 14.75 | 38,700 | -0.15(-1.01%) |
Nov 24, 2020 | 14.52 | 14.92 | 14.11 | 14.90 | 61,835 | +0.49(+3.40%) |
Nov 23, 2020 | 14.50 | 15.02 | 14.23 | 14.41 | 61,159 | +0.00(+0.00%) |
Nov 20, 2020 | 13.96 | 14.41 | 13.80 | 14.41 | 42,100 | +0.23(+1.62%) |
Nov 19, 2020 | 13.93 | 14.52 | 13.89 | 14.18 | 43,889 | +0.21(+1.50%) |
Nov 18, 2020 | 14.31 | 14.57 | 13.89 | 13.97 | 43,112 | -0.31(-2.17%) |
Nov 17, 2020 | 14.41 | 14.80 | 14.27 | 14.28 | 33,367 | -0.34(-2.33%) |
Nov 16, 2020 | 14.90 | 15.45 | 14.35 | 14.62 | 47,887 | -0.24(-1.62%) |
Nov 13, 2020 | 15.32 | 15.95 | 14.65 | 14.86 | 92,900 | -0.52(-3.38%) |
Nov 12, 2020 | 14.94 | 15.49 | 14.21 | 15.38 | 104,346 | +0.71(+4.84%) |
Nov 11, 2020 | 14.01 | 14.97 | 14.01 | 14.67 | 119,368 | +0.59(+4.19%) |
Nov 10, 2020 | 12.57 | 14.96 | 12.16 | 14.08 | 215,115 | +2.19(+18.42%) |
Nov 09, 2020 | 12.57 | 12.75 | 11.80 | 11.89 | 96,502 | -0.26(-2.14%) |
Nov 06, 2020 | 12.21 | 12.47 | 11.89 | 12.15 | 60,200 | +0.14(+1.17%) |
Nov 05, 2020 | 12.29 | 12.55 | 11.89 | 12.01 | 45,549 | -0.31(-2.52%) |
Nov 04, 2020 | 12.39 | 12.69 | 12.16 | 12.32 | 36,856 | -0.15(-1.20%) |
Nov 03, 2020 | 12.29 | 12.72 | 12.22 | 12.47 | 39,394 | +0.41(+3.40%) |
Nov 02, 2020 | 12.30 | 12.46 | 11.71 | 12.06 | 40,218 | -0.05(-0.41%) |
Oct 30, 2020 | 12.47 | 12.93 | 11.60 | 12.11 | 56,500 | +0.05(+0.41%) |
Oct 29, 2020 | 11.94 | 12.16 | 11.84 | 12.06 | 38,780 | -0.07(-0.58%) |
Oct 28, 2020 | 12.18 | 12.36 | 11.85 | 12.13 | 106,847 | -0.25(-2.02%) |
Oct 27, 2020 | 12.85 | 12.94 | 12.26 | 12.38 | 58,069 | -0.44(-3.43%) |
Oct 26, 2020 | 12.16 | 13.06 | 12.03 | 12.82 | 72,485 | +0.45(+3.64%) |
Oct 23, 2020 | 13.36 | 13.58 | 12.30 | 12.37 | 148,200 | -0.88(-6.64%) |
Oct 22, 2020 | 13.49 | 13.68 | 13.23 | 13.25 | 32,067 | -0.25(-1.85%) |
Oct 21, 2020 | 12.97 | 13.93 | 12.97 | 13.50 | 40,187 | -0.31(-2.24%) |
Oct 20, 2020 | 13.88 | 14.23 | 13.55 | 13.81 | 45,903 | +0.00(+0.00%) |
Oct 19, 2020 | 14.81 | 15.09 | 13.61 | 13.81 | 83,811 | -0.90(-6.12%) |
Oct 16, 2020 | 14.87 | 15.47 | 14.70 | 14.71 | 34,800 | -0.26(-1.74%) |
Oct 15, 2020 | 14.97 | 15.29 | 14.71 | 14.97 | 49,469 | -0.24(-1.58%) |
Oct 14, 2020 | 15.04 | 15.39 | 14.81 | 15.21 | 56,277 | +0.07(+0.46%) |
Oct 13, 2020 | 15.14 | 15.76 | 14.78 | 15.14 | 39,365 | -0.26(-1.69%) |
Oct 12, 2020 | 15.57 | 15.57 | 15.03 | 15.40 | 43,676 | -0.25(-1.60%) |
Oct 09, 2020 | 15.69 | 15.94 | 15.30 | 15.65 | 39,900 | -0.01(-0.06%) |
Oct 08, 2020 | 15.47 | 16.14 | 15.31 | 15.66 | 86,979 | +0.23(+1.49%) |
Oct 07, 2020 | 15.20 | 15.55 | 14.80 | 15.43 | 90,123 | +0.60(+4.05%) |
Oct 06, 2020 | 15.76 | 15.76 | 14.68 | 14.83 | 249,758 | -1.23(-7.66%) |
Oct 05, 2020 | 13.41 | 17.77 | 13.41 | 16.06 | 805,419 | +2.65(+19.76%) |
Oct 02, 2020 | 11.54 | 14.51 | 11.48 | 13.41 | 316,500 | +1.75(+15.01%) |
Oct 01, 2020 | 11.86 | 12.24 | 11.40 | 11.66 | 75,736 | -0.13(-1.10%) |
Sep 30, 2020 | 12.24 | 12.25 | 11.63 | 11.79 | 36,084 | -0.44(-3.60%) |
Sep 29, 2020 | 11.80 | 12.26 | 11.57 | 12.23 | 60,611 | +0.51(+4.35%) |
Sep 28, 2020 | 11.82 | 11.98 | 11.70 | 11.72 | 44,050 | +0.01(+0.09%) |
Sep 25, 2020 | 11.06 | 11.81 | 11.06 | 11.71 | 38,100 | +0.63(+5.69%) |
Sep 24, 2020 | 10.62 | 11.87 | 10.62 | 11.08 | 89,871 | +0.46(+4.33%) |
Sep 23, 2020 | 11.50 | 11.50 | 10.56 | 10.62 | 65,152 | -0.97(-8.37%) |
Sep 22, 2020 | 11.63 | 11.81 | 11.36 | 11.59 | 47,836 | +0.03(+0.26%) |
Sep 21, 2020 | 12.92 | 12.92 | 11.50 | 11.56 | 101,226 | -1.58(-12.02%) |
Sep 18, 2020 | 12.63 | 13.40 | 12.53 | 13.14 | 123,700 | +0.64(+5.12%) |
Sep 17, 2020 | 12.01 | 12.69 | 12.01 | 12.50 | 56,434 | +0.31(+2.54%) |
Sep 16, 2020 | 11.66 | 12.49 | 11.66 | 12.19 | 156,713 | +0.52(+4.46%) |
Sep 15, 2020 | 11.85 | 11.99 | 11.46 | 11.67 | 84,809 | -0.16(-1.35%) |
Sep 14, 2020 | 11.25 | 11.89 | 11.25 | 11.83 | 66,332 | +0.58(+5.16%) |
Sep 11, 2020 | 11.00 | 11.64 | 10.76 | 11.25 | 185,300 | +0.31(+2.83%) |
Sep 10, 2020 | 9.490 | 11.72 | 9.490 | 10.94 | 378,159 | +1.48(+15.64%) |
Sep 09, 2020 | 9.630 | 9.830 | 9.400 | 9.460 | 107,294 | -0.14(-1.46%) |
Sep 08, 2020 | 9.290 | 9.690 | 9.100 | 9.600 | 91,705 | +0.33(+3.56%) |
Sep 04, 2020 | 9.510 | 9.510 | 8.760 | 9.270 | 106,200 | -0.15(-1.59%) |
Sep 03, 2020 | 9.420 | 9.660 | 9.370 | 9.420 | 51,700 | +0.05(+0.53%) |
Sep 02, 2020 | 9.510 | 9.640 | 9.360 | 9.370 | 79,490 | -0.25(-2.60%) |