Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.91 | 13.99 | 13.31 | 13.32 | 1,918,775 | -0.66(-4.73%) |
Nov 27, 2020 | 14.03 | 14.17 | 13.81 | 13.98 | 597,258 | -0.13(-0.91%) |
Nov 25, 2020 | 14.20 | 14.23 | 13.98 | 14.11 | 846,446 | -0.34(-2.32%) |
Nov 24, 2020 | 14.09 | 14.44 | 14.09 | 14.44 | 894,221 | +0.67(+4.87%) |
Nov 23, 2020 | 13.70 | 13.91 | 13.65 | 13.77 | 740,173 | +0.31(+2.30%) |
Nov 20, 2020 | 13.48 | 13.56 | 13.30 | 13.46 | 1,374,718 | -0.15(-1.14%) |
Nov 19, 2020 | 13.44 | 13.62 | 13.31 | 13.62 | 1,423,682 | +0.07(+0.51%) |
Nov 18, 2020 | 13.84 | 13.99 | 13.54 | 13.55 | 1,096,249 | -0.19(-1.38%) |
Nov 17, 2020 | 13.44 | 13.76 | 13.36 | 13.74 | 1,771,352 | -0.07(-0.50%) |
Nov 16, 2020 | 13.75 | 13.93 | 13.56 | 13.81 | 1,418,248 | +0.55(+4.15%) |
Nov 13, 2020 | 12.98 | 13.32 | 12.97 | 13.25 | 1,356,105 | +0.42(+3.28%) |
Nov 12, 2020 | 12.78 | 12.89 | 12.59 | 12.83 | 2,213,069 | -0.21(-1.58%) |
Nov 11, 2020 | 13.56 | 13.58 | 12.92 | 13.04 | 1,660,048 | -0.52(-3.81%) |
Nov 10, 2020 | 13.55 | 13.72 | 13.32 | 13.56 | 1,429,250 | +0.17(+1.28%) |
Nov 09, 2020 | 13.02 | 13.58 | 12.75 | 13.38 | 2,731,371 | +1.83(+15.85%) |
Nov 06, 2020 | 12.05 | 12.17 | 11.54 | 11.55 | 1,485,003 | -0.47(-3.93%) |
Nov 05, 2020 | 11.39 | 12.09 | 11.37 | 12.03 | 1,748,418 | +0.70(+6.15%) |
Nov 04, 2020 | 11.98 | 12.00 | 11.32 | 11.33 | 2,116,976 | -1.17(-9.35%) |
Nov 03, 2020 | 12.33 | 12.55 | 12.23 | 12.50 | 1,663,252 | +0.46(+3.78%) |
Nov 02, 2020 | 11.93 | 12.11 | 11.75 | 12.04 | 1,058,085 | +0.28(+2.34%) |
Oct 30, 2020 | 11.65 | 11.79 | 11.55 | 11.77 | 2,407,648 | +0.04(+0.37%) |
Oct 29, 2020 | 11.53 | 11.76 | 11.35 | 11.72 | 2,214,791 | +0.09(+0.74%) |
Oct 28, 2020 | 11.48 | 11.81 | 11.41 | 11.64 | 1,504,576 | -0.06(-0.51%) |
Oct 27, 2020 | 12.22 | 12.27 | 11.70 | 11.70 | 1,561,367 | -0.57(-4.62%) |
Oct 26, 2020 | 12.16 | 12.36 | 12.06 | 12.27 | 2,094,641 | -0.03(-0.21%) |
Oct 23, 2020 | 12.21 | 12.55 | 11.95 | 12.29 | 2,178,935 | +0.05(+0.42%) |
Oct 22, 2020 | 11.86 | 12.34 | 11.86 | 12.24 | 2,976,292 | +0.40(+3.41%) |
Oct 21, 2020 | 11.74 | 11.91 | 11.73 | 11.84 | 1,847,351 | +0.05(+0.44%) |
Oct 20, 2020 | 11.67 | 12.03 | 11.65 | 11.79 | 2,336,612 | +0.29(+2.54%) |
Oct 19, 2020 | 11.76 | 11.84 | 11.48 | 11.49 | 1,701,397 | -0.27(-2.27%) |
Oct 16, 2020 | 11.77 | 11.87 | 11.54 | 11.76 | 1,050,961 | -0.03(-0.29%) |
Oct 15, 2020 | 11.32 | 11.82 | 11.32 | 11.79 | 990,593 | +0.31(+2.69%) |
Oct 14, 2020 | 11.66 | 11.79 | 11.47 | 11.48 | 894,766 | -0.17(-1.47%) |
Oct 13, 2020 | 12.03 | 12.07 | 11.62 | 11.66 | 2,169,522 | -0.49(-4.03%) |
Oct 12, 2020 | 12.02 | 12.18 | 11.98 | 12.15 | 846,286 | +0.05(+0.43%) |
Oct 09, 2020 | 12.36 | 12.46 | 12.03 | 12.09 | 1,022,575 | -0.20(-1.61%) |
Oct 08, 2020 | 12.45 | 12.46 | 12.06 | 12.29 | 1,180,159 | +0.32(+2.66%) |
Oct 07, 2020 | 11.73 | 12.09 | 11.73 | 11.97 | 1,686,590 | +0.40(+3.49%) |
Oct 06, 2020 | 11.78 | 12.07 | 11.53 | 11.57 | 1,847,024 | -0.01(-0.07%) |
Oct 05, 2020 | 11.25 | 11.63 | 11.17 | 11.58 | 1,610,260 | +0.49(+4.42%) |
Oct 02, 2020 | 10.70 | 11.15 | 10.65 | 11.09 | 1,903,573 | +0.19(+1.73%) |
Oct 01, 2020 | 10.87 | 11.01 | 10.70 | 10.90 | 1,377,104 | +0.05(+0.48%) |
Sep 30, 2020 | 10.75 | 11.01 | 10.69 | 10.85 | 1,802,402 | +0.09(+0.88%) |
Sep 29, 2020 | 10.86 | 10.88 | 10.62 | 10.75 | 980,458 | -0.21(-1.96%) |
Sep 28, 2020 | 10.93 | 11.10 | 10.86 | 10.97 | 1,005,983 | +0.26(+2.41%) |
Sep 25, 2020 | 10.40 | 10.74 | 10.35 | 10.71 | 976,391 | +0.20(+1.88%) |
Sep 24, 2020 | 10.51 | 10.71 | 10.36 | 10.51 | 2,103,225 | +0.03(+0.25%) |
Sep 23, 2020 | 10.80 | 11.08 | 10.48 | 10.49 | 1,124,022 | -0.24(-2.24%) |
Sep 22, 2020 | 10.91 | 11.10 | 10.60 | 10.73 | 2,349,685 | -0.15(-1.42%) |
Sep 21, 2020 | 11.30 | 11.46 | 10.81 | 10.88 | 2,334,078 | -0.75(-6.43%) |
Sep 18, 2020 | 11.68 | 11.82 | 11.56 | 11.63 | 4,302,380 | -0.03(-0.22%) |
Sep 17, 2020 | 11.32 | 11.73 | 11.28 | 11.66 | 1,466,992 | +0.12(+1.04%) |
Sep 16, 2020 | 11.43 | 11.78 | 11.35 | 11.54 | 1,221,446 | +0.13(+1.13%) |
Sep 15, 2020 | 11.66 | 11.72 | 11.27 | 11.41 | 1,221,873 | -0.26(-2.21%) |
Sep 14, 2020 | 11.42 | 11.73 | 11.38 | 11.66 | 3,138,261 | +0.33(+2.88%) |
Sep 11, 2020 | 11.16 | 11.39 | 11.05 | 11.34 | 1,249,892 | +0.17(+1.54%) |
Sep 10, 2020 | 11.30 | 11.43 | 11.14 | 11.17 | 2,621,362 | -0.13(-1.14%) |
Sep 09, 2020 | 11.48 | 11.48 | 11.21 | 11.30 | 1,268,071 | -0.11(-0.98%) |
Sep 08, 2020 | 11.82 | 11.87 | 11.32 | 11.41 | 1,735,647 | -0.61(-5.08%) |
Sep 04, 2020 | 12.04 | 12.15 | 11.75 | 12.02 | 1,286,654 | +0.33(+2.79%) |
Sep 03, 2020 | 11.82 | 12.28 | 11.66 | 11.69 | 1,300,960 | -0.03(-0.29%) |
Sep 02, 2020 | 11.54 | 11.75 | 11.42 | 11.72 | 1,144,675 | +0.15(+1.26%) |