Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.81 | 11.93 | 11.62 | 11.69 | 44,651,156 | -0.30(-2.51%) |
Nov 27, 2020 | 11.96 | 12.08 | 11.91 | 11.99 | 7,795,046 | -0.08(-0.67%) |
Nov 25, 2020 | 12.11 | 12.23 | 11.91 | 12.07 | 16,186,645 | -0.10(-0.80%) |
Nov 24, 2020 | 12.18 | 12.29 | 12.09 | 12.17 | 21,302,190 | +0.28(+2.39%) |
Nov 23, 2020 | 11.70 | 11.92 | 11.62 | 11.88 | 24,732,094 | +0.30(+2.60%) |
Nov 20, 2020 | 11.70 | 11.72 | 11.52 | 11.58 | 25,103,934 | -0.12(-1.04%) |
Nov 19, 2020 | 11.14 | 11.70 | 11.06 | 11.70 | 33,743,224 | +0.52(+4.65%) |
Nov 18, 2020 | 11.40 | 11.57 | 11.18 | 11.18 | 24,895,606 | -0.22(-1.92%) |
Nov 17, 2020 | 10.93 | 11.42 | 10.91 | 11.40 | 23,644,220 | +0.29(+2.63%) |
Nov 16, 2020 | 11.17 | 11.23 | 10.88 | 11.11 | 27,843,024 | +0.44(+4.11%) |
Nov 13, 2020 | 10.45 | 10.75 | 10.39 | 10.67 | 16,674,443 | +0.34(+3.30%) |
Nov 12, 2020 | 10.49 | 10.63 | 10.23 | 10.33 | 24,746,790 | -0.26(-2.46%) |
Nov 11, 2020 | 10.62 | 10.63 | 10.45 | 10.59 | 27,673,494 | +0.11(+1.09%) |
Nov 10, 2020 | 10.14 | 10.48 | 9.974 | 10.48 | 26,108,834 | +0.48(+4.80%) |
Nov 09, 2020 | 10.03 | 10.33 | 9.827 | 9.998 | 38,869,028 | +0.67(+7.14%) |
Nov 06, 2020 | 9.681 | 9.818 | 9.307 | 9.331 | 17,537,838 | -0.34(-3.53%) |
Nov 05, 2020 | 9.616 | 9.908 | 9.616 | 9.673 | 16,763,921 | +0.06(+0.59%) |
Nov 04, 2020 | 9.843 | 9.974 | 9.567 | 9.616 | 17,627,958 | -0.13(-1.33%) |
Nov 03, 2020 | 9.787 | 9.868 | 9.697 | 9.746 | 14,987,504 | +0.08(+0.84%) |
Nov 02, 2020 | 9.778 | 9.811 | 9.575 | 9.665 | 16,440,437 | -0.01(-0.08%) |
Oct 30, 2020 | 9.551 | 9.673 | 9.437 | 9.673 | 21,015,166 | +0.08(+0.87%) |
Oct 29, 2020 | 9.367 | 9.613 | 9.144 | 9.589 | 24,953,760 | +0.18(+1.94%) |
Oct 28, 2020 | 9.526 | 9.637 | 9.391 | 9.407 | 25,100,048 | -0.27(-2.79%) |
Oct 27, 2020 | 9.820 | 9.836 | 9.669 | 9.677 | 18,200,412 | -0.17(-1.70%) |
Oct 26, 2020 | 10.07 | 10.09 | 9.693 | 9.844 | 20,280,326 | -0.32(-3.13%) |
Oct 23, 2020 | 10.33 | 10.34 | 10.02 | 10.16 | 20,409,500 | -0.14(-1.39%) |
Oct 22, 2020 | 9.939 | 10.33 | 9.923 | 10.31 | 26,122,400 | +0.34(+3.43%) |
Oct 21, 2020 | 10.02 | 10.07 | 9.923 | 9.963 | 18,380,100 | -0.12(-1.18%) |
Oct 20, 2020 | 10.18 | 10.23 | 10.00 | 10.08 | 20,556,260 | -0.02(-0.24%) |
Oct 19, 2020 | 10.26 | 10.34 | 10.09 | 10.11 | 16,912,068 | -0.12(-1.17%) |
Oct 16, 2020 | 10.33 | 10.39 | 10.21 | 10.23 | 16,453,238 | -0.10(-1.00%) |
Oct 15, 2020 | 10.19 | 10.34 | 10.08 | 10.33 | 17,108,884 | +0.02(+0.23%) |
Oct 14, 2020 | 10.11 | 10.43 | 10.06 | 10.31 | 17,760,012 | +0.28(+2.78%) |
Oct 13, 2020 | 10.11 | 10.22 | 9.955 | 10.03 | 15,284,558 | -0.14(-1.33%) |
Oct 12, 2020 | 10.22 | 10.24 | 10.07 | 10.16 | 15,113,202 | -0.03(-0.31%) |
Oct 09, 2020 | 10.50 | 10.53 | 10.14 | 10.19 | 19,796,028 | -0.25(-2.36%) |
Oct 08, 2020 | 10.10 | 10.46 | 10.02 | 10.44 | 19,245,484 | +0.43(+4.29%) |
Oct 07, 2020 | 9.764 | 10.07 | 9.693 | 10.01 | 26,990,876 | +0.25(+2.61%) |
Oct 06, 2020 | 10.12 | 10.15 | 9.741 | 9.756 | 19,551,312 | -0.26(-2.62%) |
Oct 05, 2020 | 9.884 | 10.08 | 9.784 | 10.02 | 14,220,129 | +0.23(+2.36%) |
Oct 02, 2020 | 9.581 | 9.892 | 9.566 | 9.788 | 15,208,810 | +0.06(+0.57%) |
Oct 01, 2020 | 9.701 | 9.796 | 9.581 | 9.733 | 18,057,346 | -0.07(-0.73%) |
Sep 30, 2020 | 9.987 | 10.03 | 9.756 | 9.804 | 23,345,690 | -0.10(-0.96%) |
Sep 29, 2020 | 10.02 | 10.11 | 9.804 | 9.900 | 10,574,833 | -0.13(-1.27%) |
Sep 28, 2020 | 10.00 | 10.15 | 9.900 | 10.03 | 14,219,488 | +0.19(+1.94%) |
Sep 25, 2020 | 9.621 | 9.892 | 9.581 | 9.836 | 16,007,785 | +0.07(+0.73%) |
Sep 24, 2020 | 9.741 | 9.892 | 9.518 | 9.764 | 18,082,872 | +0.04(+0.41%) |
Sep 23, 2020 | 10.23 | 10.27 | 9.717 | 9.725 | 18,917,246 | -0.45(-4.45%) |
Sep 22, 2020 | 10.27 | 10.42 | 10.12 | 10.18 | 13,040,722 | -0.05(-0.47%) |
Sep 21, 2020 | 10.27 | 10.31 | 10.06 | 10.23 | 14,901,774 | -0.17(-1.68%) |
Sep 18, 2020 | 10.50 | 10.54 | 10.35 | 10.40 | 21,037,060 | -0.17(-1.58%) |
Sep 17, 2020 | 10.48 | 10.68 | 10.40 | 10.57 | 17,030,534 | -0.05(-0.45%) |
Sep 16, 2020 | 10.38 | 10.73 | 10.31 | 10.62 | 20,182,922 | +0.35(+3.41%) |
Sep 15, 2020 | 10.38 | 10.46 | 10.24 | 10.27 | 17,553,444 | -0.12(-1.15%) |
Sep 14, 2020 | 10.26 | 10.46 | 10.22 | 10.38 | 13,178,072 | +0.19(+1.87%) |
Sep 11, 2020 | 10.30 | 10.38 | 10.18 | 10.19 | 21,675,184 | -0.07(-0.70%) |
Sep 10, 2020 | 10.57 | 10.57 | 10.23 | 10.27 | 17,496,326 | -0.25(-2.34%) |
Sep 09, 2020 | 10.59 | 10.75 | 10.51 | 10.51 | 19,881,772 | -0.02(-0.23%) |
Sep 08, 2020 | 10.64 | 10.73 | 10.49 | 10.54 | 21,295,050 | -0.21(-2.00%) |
Sep 04, 2020 | 10.93 | 10.99 | 10.54 | 10.75 | 16,545,800 | -0.10(-0.88%) |
Sep 03, 2020 | 11.02 | 11.12 | 10.75 | 10.85 | 15,302,679 | -0.16(-1.44%) |
Sep 02, 2020 | 10.97 | 11.11 | 10.95 | 11.00 | 12,514,384 | -0.02(-0.22%) |