Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.84 | 11.84 | 11.29 | 11.59 | 505,746 | -0.15(-1.28%) |
Nov 27, 2020 | 11.69 | 11.97 | 11.66 | 11.74 | 215,000 | +0.03(+0.26%) |
Nov 25, 2020 | 11.30 | 11.80 | 11.17 | 11.71 | 421,300 | +0.34(+2.99%) |
Nov 24, 2020 | 12.04 | 12.04 | 11.24 | 11.37 | 577,048 | -0.23(-1.98%) |
Nov 23, 2020 | 11.60 | 11.75 | 11.35 | 11.60 | 588,899 | +0.16(+1.40%) |
Nov 20, 2020 | 11.79 | 11.84 | 11.39 | 11.44 | 507,000 | -0.35(-2.97%) |
Nov 19, 2020 | 11.82 | 12.07 | 11.56 | 11.79 | 407,960 | -0.10(-0.84%) |
Nov 18, 2020 | 11.64 | 12.48 | 11.64 | 11.89 | 1,199,858 | +0.37(+3.21%) |
Nov 17, 2020 | 11.90 | 11.90 | 11.41 | 11.52 | 503,289 | -0.42(-3.52%) |
Nov 16, 2020 | 11.81 | 11.94 | 11.47 | 11.94 | 1,244,704 | +0.32(+2.75%) |
Nov 13, 2020 | 11.19 | 11.72 | 11.11 | 11.62 | 546,000 | +0.57(+5.16%) |
Nov 12, 2020 | 11.48 | 11.58 | 10.88 | 11.05 | 707,332 | -0.44(-3.83%) |
Nov 11, 2020 | 11.16 | 11.57 | 10.73 | 11.49 | 841,520 | +0.41(+3.70%) |
Nov 10, 2020 | 11.21 | 11.70 | 10.64 | 11.08 | 1,210,408 | +0.09(+0.82%) |
Nov 09, 2020 | 10.55 | 11.45 | 10.55 | 10.99 | 1,169,715 | +0.55(+5.27%) |
Nov 06, 2020 | 10.80 | 10.84 | 10.37 | 10.44 | 413,800 | -0.40(-3.69%) |
Nov 05, 2020 | 10.58 | 10.97 | 10.37 | 10.84 | 402,960 | +0.22(+2.07%) |
Nov 04, 2020 | 10.85 | 11.21 | 10.51 | 10.62 | 520,035 | -0.18(-1.67%) |
Nov 03, 2020 | 10.53 | 10.97 | 10.45 | 10.80 | 494,172 | +0.31(+2.96%) |
Nov 02, 2020 | 10.29 | 10.52 | 10.03 | 10.49 | 648,997 | +0.35(+3.45%) |
Oct 30, 2020 | 10.45 | 10.48 | 9.980 | 10.14 | 566,200 | -0.36(-3.43%) |
Oct 29, 2020 | 10.48 | 10.56 | 10.10 | 10.50 | 477,818 | +0.04(+0.38%) |
Oct 28, 2020 | 10.52 | 10.58 | 10.14 | 10.46 | 675,275 | -0.08(-0.76%) |
Oct 27, 2020 | 10.17 | 10.65 | 10.02 | 10.54 | 560,034 | +0.32(+3.13%) |
Oct 26, 2020 | 10.54 | 10.57 | 10.10 | 10.22 | 543,800 | -0.44(-4.13%) |
Oct 23, 2020 | 11.02 | 11.08 | 10.57 | 10.66 | 541,300 | -0.39(-3.53%) |
Oct 22, 2020 | 11.07 | 11.52 | 10.67 | 11.05 | 890,979 | -0.10(-0.90%) |
Oct 21, 2020 | 11.25 | 11.30 | 10.92 | 11.15 | 436,679 | -0.11(-0.98%) |
Oct 20, 2020 | 11.71 | 12.27 | 11.12 | 11.26 | 1,565,363 | +0.18(+1.62%) |
Oct 19, 2020 | 11.55 | 11.75 | 11.02 | 11.08 | 401,463 | -0.44(-3.82%) |
Oct 16, 2020 | 11.39 | 11.81 | 11.29 | 11.52 | 505,100 | +0.06(+0.52%) |
Oct 15, 2020 | 10.93 | 11.55 | 10.90 | 11.46 | 604,164 | +0.70(+6.51%) |
Oct 14, 2020 | 11.12 | 11.26 | 10.76 | 10.76 | 337,531 | -0.41(-3.67%) |
Oct 13, 2020 | 11.01 | 11.49 | 11.01 | 11.17 | 370,946 | -0.01(-0.09%) |
Oct 12, 2020 | 11.04 | 11.30 | 10.96 | 11.18 | 357,970 | +0.10(+0.90%) |
Oct 09, 2020 | 11.38 | 11.49 | 10.87 | 11.08 | 632,200 | -0.19(-1.69%) |
Oct 08, 2020 | 11.08 | 11.49 | 11.01 | 11.27 | 947,014 | +0.35(+3.21%) |
Oct 07, 2020 | 10.64 | 11.06 | 10.56 | 10.92 | 722,638 | +0.32(+3.02%) |
Oct 06, 2020 | 10.95 | 11.04 | 10.55 | 10.60 | 510,440 | -0.30(-2.75%) |
Oct 05, 2020 | 10.55 | 10.94 | 10.12 | 10.90 | 707,372 | +0.46(+4.41%) |
Oct 02, 2020 | 10.14 | 10.60 | 9.990 | 10.44 | 428,000 | +0.10(+0.97%) |
Oct 01, 2020 | 10.11 | 10.56 | 9.870 | 10.34 | 1,253,518 | +0.24(+2.38%) |
Sep 30, 2020 | 9.700 | 10.14 | 9.250 | 10.10 | 1,460,368 | +0.53(+5.54%) |
Sep 29, 2020 | 9.940 | 9.980 | 9.560 | 9.570 | 1,008,809 | -0.38(-3.82%) |
Sep 28, 2020 | 10.22 | 10.24 | 9.720 | 9.950 | 1,436,735 | -0.16(-1.58%) |
Sep 25, 2020 | 9.890 | 10.26 | 9.870 | 10.11 | 1,247,600 | +0.28(+2.85%) |
Sep 24, 2020 | 10.18 | 10.20 | 9.730 | 9.830 | 1,542,017 | -0.41(-4.00%) |
Sep 23, 2020 | 11.01 | 11.16 | 10.17 | 10.24 | 1,213,302 | -0.74(-6.74%) |
Sep 22, 2020 | 11.76 | 11.76 | 10.94 | 10.98 | 753,887 | -0.68(-5.83%) |
Sep 21, 2020 | 12.09 | 12.09 | 11.46 | 11.66 | 860,653 | -0.65(-5.28%) |
Sep 18, 2020 | 12.62 | 12.79 | 12.28 | 12.31 | 2,162,600 | -0.34(-2.69%) |
Sep 17, 2020 | 12.62 | 13.02 | 12.43 | 12.65 | 1,040,785 | -0.10(-0.78%) |
Sep 16, 2020 | 12.21 | 13.01 | 12.17 | 12.75 | 1,384,274 | +0.48(+3.91%) |
Sep 15, 2020 | 12.37 | 12.58 | 11.96 | 12.27 | 1,545,389 | +0.01(+0.08%) |
Sep 14, 2020 | 11.65 | 12.30 | 11.30 | 12.26 | 1,696,759 | +0.65(+5.60%) |
Sep 11, 2020 | 11.84 | 12.26 | 11.50 | 11.61 | 1,415,400 | -0.05(-0.43%) |
Sep 10, 2020 | 11.00 | 11.87 | 10.93 | 11.66 | 1,361,796 | +0.67(+6.10%) |
Sep 09, 2020 | 10.67 | 11.16 | 10.67 | 10.99 | 1,086,409 | +0.39(+3.68%) |
Sep 08, 2020 | 9.910 | 10.77 | 9.590 | 10.60 | 3,000,710 | +0.60(+6.00%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.780 | 10.00 | 2,405,800 | -0.32(-3.10%) |
Sep 03, 2020 | 10.70 | 10.77 | 9.980 | 10.32 | 2,076,398 | -0.24(-2.27%) |
Sep 02, 2020 | 11.02 | 11.06 | 10.50 | 10.56 | 2,337,148 | -0.28(-2.58%) |