Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.28 | 13.31 | 13.08 | 13.14 | 2,214,235 | -0.17(-1.29%) |
Nov 27, 2020 | 13.29 | 13.36 | 13.13 | 13.31 | 566,954 | +0.05(+0.36%) |
Nov 25, 2020 | 13.51 | 13.51 | 13.18 | 13.27 | 2,666,421 | -0.32(-2.38%) |
Nov 24, 2020 | 13.05 | 13.61 | 12.93 | 13.59 | 2,593,309 | +0.79(+6.17%) |
Nov 23, 2020 | 12.40 | 12.88 | 12.38 | 12.80 | 1,373,736 | +0.42(+3.37%) |
Nov 20, 2020 | 12.30 | 12.43 | 12.15 | 12.38 | 1,707,292 | +0.05(+0.38%) |
Nov 19, 2020 | 12.22 | 12.35 | 12.01 | 12.33 | 2,503,436 | +0.01(+0.08%) |
Nov 18, 2020 | 12.48 | 12.74 | 12.31 | 12.32 | 2,609,709 | -0.11(-0.91%) |
Nov 17, 2020 | 12.08 | 12.52 | 11.96 | 12.44 | 2,636,672 | +0.21(+1.70%) |
Nov 16, 2020 | 12.32 | 12.36 | 12.11 | 12.23 | 1,450,228 | +0.14(+1.18%) |
Nov 13, 2020 | 11.87 | 12.13 | 11.61 | 12.09 | 1,035,914 | +0.36(+3.07%) |
Nov 12, 2020 | 11.90 | 11.96 | 11.61 | 11.73 | 1,136,051 | -0.27(-2.21%) |
Nov 11, 2020 | 12.19 | 12.26 | 11.94 | 11.99 | 1,480,520 | -0.18(-1.48%) |
Nov 10, 2020 | 11.71 | 12.17 | 11.67 | 12.17 | 1,392,304 | +0.60(+5.16%) |
Nov 09, 2020 | 11.85 | 12.31 | 11.45 | 11.58 | 2,561,177 | +0.22(+1.92%) |
Nov 06, 2020 | 11.72 | 11.78 | 11.34 | 11.36 | 1,417,118 | -0.39(-3.31%) |
Nov 05, 2020 | 11.38 | 11.80 | 11.38 | 11.75 | 1,159,567 | +0.53(+4.73%) |
Nov 04, 2020 | 11.02 | 11.28 | 10.77 | 11.22 | 1,536,247 | +0.03(+0.25%) |
Nov 03, 2020 | 11.36 | 11.41 | 11.13 | 11.19 | 1,420,250 | -0.07(-0.59%) |
Nov 02, 2020 | 11.29 | 11.42 | 11.20 | 11.25 | 1,379,653 | +0.14(+1.28%) |
Oct 30, 2020 | 10.93 | 11.15 | 10.88 | 11.11 | 1,454,879 | +0.12(+1.12%) |
Oct 29, 2020 | 10.89 | 11.05 | 10.79 | 10.99 | 1,580,287 | +0.19(+1.76%) |
Oct 28, 2020 | 11.01 | 11.10 | 10.57 | 10.80 | 2,997,215 | -0.46(-4.12%) |
Oct 27, 2020 | 11.57 | 11.62 | 11.25 | 11.26 | 1,539,141 | -0.33(-2.86%) |
Oct 26, 2020 | 11.77 | 11.77 | 11.48 | 11.59 | 1,464,822 | -0.28(-2.39%) |
Oct 23, 2020 | 11.95 | 12.02 | 11.84 | 11.88 | 1,218,500 | -0.04(-0.32%) |
Oct 22, 2020 | 11.68 | 11.94 | 11.64 | 11.92 | 751,307 | +0.29(+2.53%) |
Oct 21, 2020 | 11.68 | 11.86 | 11.60 | 11.62 | 2,039,534 | -0.06(-0.49%) |
Oct 20, 2020 | 11.71 | 11.85 | 11.65 | 11.68 | 776,420 | +0.03(+0.24%) |
Oct 19, 2020 | 11.85 | 12.05 | 11.60 | 11.65 | 1,074,052 | -0.22(-1.84%) |
Oct 16, 2020 | 11.84 | 11.94 | 11.79 | 11.87 | 870,944 | +0.09(+0.72%) |
Oct 15, 2020 | 11.47 | 11.78 | 11.42 | 11.78 | 722,409 | +0.22(+1.89%) |
Oct 14, 2020 | 11.58 | 11.77 | 11.55 | 11.57 | 2,152,853 | -0.05(-0.41%) |
Oct 13, 2020 | 11.84 | 11.84 | 11.44 | 11.61 | 1,517,862 | -0.01(-0.08%) |
Oct 12, 2020 | 11.61 | 11.67 | 11.44 | 11.62 | 1,017,319 | +0.05(+0.41%) |
Oct 09, 2020 | 11.77 | 11.93 | 11.57 | 11.58 | 1,540,845 | +0.06(+0.49%) |
Oct 08, 2020 | 11.38 | 11.58 | 11.29 | 11.52 | 1,571,935 | -0.02(-0.16%) |
Oct 07, 2020 | 11.32 | 12.00 | 11.28 | 11.54 | 3,669,214 | +0.48(+4.37%) |
Oct 06, 2020 | 10.86 | 11.26 | 10.77 | 11.05 | 8,138,250 | +0.23(+2.10%) |
Oct 05, 2020 | 10.49 | 10.89 | 10.49 | 10.83 | 1,859,426 | +0.42(+4.01%) |
Oct 02, 2020 | 9.955 | 10.49 | 9.841 | 10.41 | 1,410,683 | +0.36(+3.59%) |
Oct 01, 2020 | 9.992 | 10.12 | 9.973 | 10.05 | 1,182,732 | +0.09(+0.86%) |
Sep 30, 2020 | 9.755 | 10.13 | 9.746 | 9.964 | 1,956,937 | +0.19(+1.94%) |
Sep 29, 2020 | 9.888 | 9.926 | 9.689 | 9.774 | 1,214,478 | -0.10(-1.06%) |
Sep 28, 2020 | 10.02 | 10.11 | 9.869 | 9.879 | 1,504,452 | +0.03(+0.29%) |
Sep 25, 2020 | 9.850 | 9.955 | 9.708 | 9.850 | 1,090,131 | -0.09(-0.86%) |
Sep 24, 2020 | 9.945 | 10.06 | 9.736 | 9.936 | 1,295,163 | +0.00(+0.00%) |
Sep 23, 2020 | 10.24 | 10.31 | 9.936 | 9.936 | 1,431,946 | -0.35(-3.41%) |
Sep 22, 2020 | 10.29 | 10.39 | 10.22 | 10.29 | 1,430,767 | -0.02(-0.18%) |
Sep 21, 2020 | 10.42 | 10.47 | 10.04 | 10.31 | 2,021,541 | -0.42(-3.89%) |
Sep 18, 2020 | 10.88 | 11.03 | 10.66 | 10.72 | 2,280,257 | -0.07(-0.61%) |
Sep 17, 2020 | 10.60 | 10.86 | 10.40 | 10.79 | 1,618,405 | +0.08(+0.71%) |
Sep 16, 2020 | 10.95 | 10.95 | 10.53 | 10.71 | 2,097,772 | -0.18(-1.65%) |
Sep 15, 2020 | 11.09 | 11.12 | 10.88 | 10.89 | 1,026,727 | -0.17(-1.54%) |
Sep 14, 2020 | 11.07 | 11.11 | 10.92 | 11.06 | 1,322,074 | +0.09(+0.87%) |
Sep 11, 2020 | 10.94 | 11.04 | 10.81 | 10.97 | 1,582,404 | +0.06(+0.52%) |
Sep 10, 2020 | 10.86 | 10.93 | 10.70 | 10.91 | 1,599,398 | +0.06(+0.52%) |
Sep 09, 2020 | 10.61 | 11.13 | 10.53 | 10.86 | 2,071,981 | +0.70(+6.91%) |
Sep 08, 2020 | 10.24 | 10.29 | 10.05 | 10.15 | 2,812,982 | -0.22(-2.10%) |
Sep 04, 2020 | 10.39 | 10.48 | 10.21 | 10.37 | 1,024,734 | +0.06(+0.55%) |
Sep 03, 2020 | 10.77 | 10.79 | 10.25 | 10.31 | 1,626,817 | -0.49(-4.56%) |
Sep 02, 2020 | 10.54 | 10.83 | 10.45 | 10.81 | 1,023,377 | +0.31(+2.98%) |