Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.50 | 12.55 | 12.38 | 12.45 | 685,049 | +0.00(+0.02%) |
Nov 27, 2020 | 12.57 | 12.59 | 12.44 | 12.45 | 452,133 | -0.37(-2.90%) |
Nov 25, 2020 | 12.67 | 12.82 | 12.52 | 12.82 | 400,544 | +0.12(+0.98%) |
Nov 24, 2020 | 12.57 | 12.73 | 12.52 | 12.69 | 974,343 | +0.37(+2.98%) |
Nov 23, 2020 | 12.33 | 12.44 | 12.29 | 12.33 | 888,244 | +0.15(+1.23%) |
Nov 20, 2020 | 12.40 | 12.43 | 12.15 | 12.18 | 500,785 | -0.32(-2.58%) |
Nov 19, 2020 | 12.53 | 12.55 | 12.35 | 12.50 | 553,200 | -0.21(-1.61%) |
Nov 18, 2020 | 12.65 | 12.92 | 12.63 | 12.70 | 710,918 | -0.10(-0.75%) |
Nov 17, 2020 | 12.83 | 12.85 | 12.72 | 12.80 | 356,812 | -0.26(-2.00%) |
Nov 16, 2020 | 13.07 | 13.11 | 12.93 | 13.06 | 471,044 | +0.10(+0.74%) |
Nov 13, 2020 | 12.91 | 13.03 | 12.89 | 12.97 | 334,276 | +0.05(+0.43%) |
Nov 12, 2020 | 13.30 | 13.35 | 12.91 | 12.91 | 517,621 | -0.71(-5.20%) |
Nov 11, 2020 | 13.79 | 13.84 | 13.57 | 13.62 | 547,542 | -0.14(-0.99%) |
Nov 10, 2020 | 13.82 | 13.87 | 13.61 | 13.75 | 1,065,923 | +0.21(+1.58%) |
Nov 09, 2020 | 13.55 | 13.89 | 13.53 | 13.54 | 2,413,448 | +0.82(+6.41%) |
Nov 06, 2020 | 12.69 | 12.84 | 12.63 | 12.72 | 706,301 | +0.41(+3.31%) |
Nov 05, 2020 | 12.22 | 12.48 | 12.21 | 12.32 | 2,158,920 | -0.06(-0.48%) |
Nov 04, 2020 | 12.22 | 12.49 | 12.08 | 12.38 | 3,153,407 | -0.84(-6.35%) |
Nov 03, 2020 | 13.20 | 13.36 | 13.15 | 13.22 | 1,145,763 | +0.21(+1.63%) |
Nov 02, 2020 | 12.97 | 13.06 | 12.84 | 13.00 | 1,251,574 | -0.29(-2.15%) |
Oct 30, 2020 | 12.94 | 13.29 | 12.87 | 13.29 | 1,767,849 | +0.38(+2.97%) |
Oct 29, 2020 | 12.55 | 13.07 | 12.53 | 12.91 | 1,363,916 | +0.36(+2.89%) |
Oct 28, 2020 | 12.39 | 12.67 | 12.38 | 12.54 | 1,298,906 | -0.05(-0.38%) |
Oct 27, 2020 | 12.66 | 12.74 | 12.55 | 12.59 | 448,970 | -0.25(-1.95%) |
Oct 26, 2020 | 12.92 | 12.96 | 12.72 | 12.84 | 621,851 | -0.39(-2.91%) |
Oct 23, 2020 | 13.51 | 13.52 | 13.18 | 13.23 | 312,047 | -0.32(-2.35%) |
Oct 22, 2020 | 13.16 | 13.54 | 13.08 | 13.54 | 678,573 | +0.49(+3.78%) |
Oct 21, 2020 | 13.04 | 13.13 | 12.90 | 13.05 | 939,485 | +0.13(+0.98%) |
Oct 20, 2020 | 12.78 | 12.99 | 12.75 | 12.93 | 631,875 | +0.35(+2.77%) |
Oct 19, 2020 | 12.63 | 12.73 | 12.53 | 12.58 | 522,843 | +0.16(+1.27%) |
Oct 16, 2020 | 12.37 | 12.49 | 12.23 | 12.42 | 346,020 | +0.11(+0.87%) |
Oct 15, 2020 | 12.08 | 12.37 | 12.03 | 12.31 | 585,357 | +0.05(+0.41%) |
Oct 14, 2020 | 12.20 | 12.29 | 12.12 | 12.26 | 471,791 | -0.08(-0.62%) |
Oct 13, 2020 | 12.47 | 12.48 | 12.32 | 12.34 | 405,980 | -0.27(-2.16%) |
Oct 12, 2020 | 12.67 | 12.74 | 12.60 | 12.61 | 366,685 | -0.14(-1.07%) |
Oct 09, 2020 | 12.89 | 13.05 | 12.71 | 12.75 | 699,170 | +0.02(+0.15%) |
Oct 08, 2020 | 12.78 | 12.85 | 12.71 | 12.73 | 573,710 | -0.22(-1.71%) |
Oct 07, 2020 | 12.87 | 13.03 | 12.68 | 12.95 | 375,090 | +0.29(+2.28%) |
Oct 06, 2020 | 12.95 | 13.09 | 12.44 | 12.66 | 1,883,529 | -0.24(-1.85%) |
Oct 05, 2020 | 12.56 | 12.90 | 12.56 | 12.90 | 655,090 | +0.73(+6.04%) |
Oct 02, 2020 | 11.96 | 12.29 | 11.96 | 12.16 | 1,261,192 | +0.22(+1.88%) |
Oct 01, 2020 | 12.21 | 12.31 | 11.94 | 11.94 | 545,135 | -0.14(-1.15%) |
Sep 30, 2020 | 11.94 | 12.25 | 11.94 | 12.08 | 689,964 | +0.31(+2.65%) |
Sep 29, 2020 | 11.76 | 11.81 | 11.68 | 11.77 | 619,825 | -0.03(-0.22%) |
Sep 28, 2020 | 11.75 | 11.85 | 11.75 | 11.79 | 497,816 | +0.09(+0.73%) |
Sep 25, 2020 | 11.70 | 11.78 | 11.63 | 11.71 | 274,299 | +0.00(+0.02%) |
Sep 24, 2020 | 11.73 | 11.80 | 11.70 | 11.70 | 537,778 | -0.13(-1.06%) |
Sep 23, 2020 | 11.87 | 12.05 | 11.83 | 11.83 | 451,177 | -0.05(-0.45%) |
Sep 22, 2020 | 11.84 | 11.96 | 11.75 | 11.88 | 753,443 | +0.03(+0.24%) |
Sep 21, 2020 | 11.75 | 11.91 | 11.63 | 11.85 | 994,546 | -0.19(-1.58%) |
Sep 18, 2020 | 11.93 | 12.08 | 11.89 | 12.05 | 619,481 | +0.13(+1.06%) |
Sep 17, 2020 | 11.74 | 11.99 | 11.73 | 11.92 | 1,401,718 | -0.11(-0.89%) |
Sep 16, 2020 | 11.78 | 12.15 | 11.75 | 12.03 | 1,079,738 | +0.10(+0.86%) |
Sep 15, 2020 | 11.90 | 11.99 | 11.85 | 11.92 | 502,014 | +0.09(+0.72%) |
Sep 14, 2020 | 11.77 | 11.89 | 11.72 | 11.84 | 382,493 | -0.00(-0.04%) |
Sep 11, 2020 | 11.87 | 11.93 | 11.83 | 11.84 | 357,344 | -0.07(-0.56%) |
Sep 10, 2020 | 12.31 | 12.40 | 11.87 | 11.91 | 856,125 | -0.19(-1.60%) |
Sep 09, 2020 | 11.96 | 12.22 | 11.90 | 12.10 | 958,401 | +0.11(+0.89%) |
Sep 08, 2020 | 11.86 | 12.00 | 11.68 | 12.00 | 1,294,846 | -0.23(-1.91%) |
Sep 04, 2020 | 11.90 | 12.29 | 11.83 | 12.23 | 882,456 | +0.66(+5.71%) |
Sep 03, 2020 | 11.61 | 11.67 | 11.30 | 11.57 | 1,396,051 | -0.10(-0.90%) |
Sep 02, 2020 | 12.10 | 12.10 | 11.64 | 11.67 | 1,047,770 | -0.34(-2.86%) |