Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.04 | 12.15 | 11.44 | 11.50 | 2,303,599 | -0.58(-4.80%) |
Nov 27, 2020 | 12.09 | 12.22 | 11.90 | 12.08 | 740,700 | -0.08(-0.66%) |
Nov 25, 2020 | 11.98 | 12.25 | 11.70 | 12.16 | 1,725,800 | -0.05(-0.41%) |
Nov 24, 2020 | 12.06 | 12.67 | 12.05 | 12.21 | 2,278,445 | +0.43(+3.65%) |
Nov 23, 2020 | 11.05 | 11.84 | 10.91 | 11.78 | 2,878,383 | +0.98(+9.07%) |
Nov 20, 2020 | 10.53 | 10.80 | 10.42 | 10.80 | 1,551,900 | +0.30(+2.86%) |
Nov 19, 2020 | 10.25 | 10.42 | 10.12 | 10.50 | 1,278,662 | +0.26(+2.54%) |
Nov 18, 2020 | 11.27 | 11.35 | 10.22 | 10.24 | 2,163,133 | -0.93(-8.33%) |
Nov 17, 2020 | 10.80 | 11.20 | 10.71 | 11.17 | 2,096,898 | -0.03(-0.27%) |
Nov 16, 2020 | 10.65 | 11.27 | 10.39 | 11.20 | 3,230,687 | +0.91(+8.84%) |
Nov 13, 2020 | 9.810 | 10.32 | 9.750 | 10.29 | 1,813,100 | +0.51(+5.21%) |
Nov 12, 2020 | 10.48 | 10.70 | 9.640 | 9.780 | 3,327,046 | -1.04(-9.61%) |
Nov 11, 2020 | 10.71 | 10.87 | 10.23 | 10.82 | 3,695,706 | +0.10(+0.93%) |
Nov 10, 2020 | 10.35 | 10.73 | 10.27 | 10.72 | 2,383,301 | +0.52(+5.10%) |
Nov 09, 2020 | 10.48 | 10.91 | 10.09 | 10.20 | 2,250,453 | +0.90(+9.68%) |
Nov 06, 2020 | 9.280 | 9.355 | 9.080 | 9.300 | 1,329,400 | +0.06(+0.65%) |
Nov 05, 2020 | 9.210 | 9.430 | 9.150 | 9.240 | 1,272,986 | +0.15(+1.65%) |
Nov 04, 2020 | 8.840 | 9.240 | 8.810 | 9.090 | 1,749,522 | -0.20(-2.15%) |
Nov 03, 2020 | 9.040 | 9.400 | 8.930 | 9.290 | 1,555,312 | +0.45(+5.09%) |
Nov 02, 2020 | 8.510 | 8.905 | 8.430 | 8.840 | 1,818,305 | +0.47(+5.62%) |
Oct 30, 2020 | 8.700 | 8.770 | 8.275 | 8.370 | 1,579,600 | -0.37(-4.23%) |
Oct 29, 2020 | 8.360 | 8.930 | 8.350 | 8.740 | 1,648,417 | +0.29(+3.43%) |
Oct 28, 2020 | 8.410 | 8.600 | 8.300 | 8.450 | 1,776,377 | -0.21(-2.42%) |
Oct 27, 2020 | 8.880 | 8.930 | 8.650 | 8.660 | 1,248,157 | -0.27(-3.02%) |
Oct 26, 2020 | 9.230 | 9.260 | 8.810 | 8.930 | 1,500,794 | -0.44(-4.70%) |
Oct 23, 2020 | 9.580 | 9.580 | 9.290 | 9.370 | 760,000 | -0.08(-0.85%) |
Oct 22, 2020 | 9.090 | 9.470 | 9.030 | 9.450 | 976,500 | +0.30(+3.28%) |
Oct 21, 2020 | 9.260 | 9.350 | 9.070 | 9.150 | 1,596,104 | -0.11(-1.19%) |
Oct 20, 2020 | 9.450 | 9.590 | 9.240 | 9.260 | 1,102,838 | -0.05(-0.54%) |
Oct 19, 2020 | 9.580 | 9.680 | 9.290 | 9.310 | 1,152,748 | -0.19(-2.00%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.410 | 9.500 | 1,598,500 | -0.13(-1.35%) |
Oct 15, 2020 | 9.260 | 9.800 | 9.260 | 9.630 | 1,486,300 | +0.25(+2.67%) |
Oct 14, 2020 | 9.410 | 9.720 | 9.360 | 9.380 | 1,207,922 | -0.06(-0.64%) |
Oct 13, 2020 | 9.320 | 9.570 | 9.245 | 9.440 | 1,197,326 | +0.00(+0.00%) |
Oct 12, 2020 | 9.450 | 9.580 | 9.320 | 9.440 | 1,500,381 | -0.08(-0.84%) |
Oct 09, 2020 | 10.04 | 10.16 | 9.510 | 9.520 | 1,315,000 | -0.38(-3.84%) |
Oct 08, 2020 | 9.450 | 10.06 | 9.450 | 9.900 | 2,411,028 | +0.53(+5.66%) |
Oct 07, 2020 | 9.290 | 9.450 | 9.195 | 9.370 | 3,339,618 | +0.09(+0.97%) |
Oct 06, 2020 | 9.810 | 9.860 | 9.260 | 9.280 | 2,651,081 | -0.38(-3.93%) |
Oct 05, 2020 | 9.270 | 9.680 | 9.140 | 9.660 | 2,984,109 | +0.61(+6.74%) |
Oct 02, 2020 | 9.030 | 9.830 | 8.950 | 9.050 | 34,036,700 | -0.24(-2.58%) |
Oct 01, 2020 | 9.270 | 9.785 | 9.170 | 9.290 | 8,429,176 | +0.60(+6.90%) |
Sep 30, 2020 | 8.880 | 8.950 | 8.600 | 8.690 | 1,921,983 | -0.11(-1.25%) |
Sep 29, 2020 | 8.990 | 9.070 | 8.710 | 8.800 | 1,388,329 | -0.26(-2.87%) |
Sep 28, 2020 | 9.310 | 9.450 | 9.035 | 9.060 | 2,526,791 | -0.07(-0.77%) |
Sep 25, 2020 | 9.120 | 9.300 | 8.905 | 9.130 | 2,357,300 | -0.15(-1.62%) |
Sep 24, 2020 | 9.520 | 9.590 | 9.180 | 9.280 | 2,216,335 | -0.33(-3.43%) |
Sep 23, 2020 | 10.05 | 10.23 | 9.565 | 9.610 | 1,538,129 | -0.46(-4.57%) |
Sep 22, 2020 | 10.47 | 10.61 | 9.990 | 10.07 | 2,535,215 | -0.29(-2.80%) |
Sep 21, 2020 | 10.44 | 10.49 | 9.975 | 10.36 | 1,834,251 | -0.27(-2.54%) |
Sep 18, 2020 | 11.04 | 11.04 | 10.62 | 10.63 | 2,608,100 | -0.36(-3.28%) |
Sep 17, 2020 | 10.72 | 11.14 | 10.70 | 10.99 | 999,486 | +0.13(+1.20%) |
Sep 16, 2020 | 10.74 | 11.05 | 10.48 | 10.86 | 1,079,756 | +0.15(+1.40%) |
Sep 15, 2020 | 10.99 | 11.05 | 10.51 | 10.71 | 1,201,862 | -0.23(-2.10%) |
Sep 14, 2020 | 11.02 | 11.09 | 10.90 | 10.94 | 1,277,307 | -0.01(-0.09%) |
Sep 11, 2020 | 11.60 | 11.60 | 10.88 | 10.95 | 1,477,600 | -0.48(-4.20%) |
Sep 10, 2020 | 11.75 | 11.82 | 11.38 | 11.43 | 1,430,179 | -0.19(-1.64%) |
Sep 09, 2020 | 11.64 | 11.70 | 11.17 | 11.62 | 1,660,795 | -0.06(-0.51%) |
Sep 08, 2020 | 11.79 | 11.90 | 11.41 | 11.68 | 1,497,154 | -0.33(-2.75%) |
Sep 04, 2020 | 11.94 | 12.04 | 11.64 | 12.01 | 1,588,400 | +0.24(+2.04%) |
Sep 03, 2020 | 11.74 | 12.20 | 11.58 | 11.77 | 1,534,847 | +0.27(+2.35%) |
Sep 02, 2020 | 11.38 | 11.53 | 11.11 | 11.50 | 1,480,162 | +0.11(+0.97%) |