Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.05 | 14.13 | 13.45 | 13.46 | 1,898,687 | -0.67(-4.73%) |
Nov 27, 2020 | 14.18 | 14.32 | 13.96 | 14.12 | 591,006 | -0.13(-0.91%) |
Nov 25, 2020 | 14.35 | 14.38 | 14.13 | 14.26 | 837,584 | -0.34(-2.32%) |
Nov 24, 2020 | 14.24 | 14.59 | 14.24 | 14.59 | 884,859 | +0.68(+4.87%) |
Nov 23, 2020 | 13.85 | 14.06 | 13.79 | 13.92 | 732,425 | +0.31(+2.30%) |
Nov 20, 2020 | 13.62 | 13.70 | 13.44 | 13.60 | 1,360,327 | -0.16(-1.14%) |
Nov 19, 2020 | 13.59 | 13.76 | 13.45 | 13.76 | 1,408,778 | +0.07(+0.51%) |
Nov 18, 2020 | 13.99 | 14.13 | 13.68 | 13.69 | 1,084,772 | -0.19(-1.38%) |
Nov 17, 2020 | 13.58 | 13.90 | 13.50 | 13.88 | 1,752,808 | -0.07(-0.50%) |
Nov 16, 2020 | 13.90 | 14.08 | 13.71 | 13.95 | 1,403,401 | +0.56(+4.15%) |
Nov 13, 2020 | 13.12 | 13.46 | 13.11 | 13.40 | 1,341,908 | +0.43(+3.28%) |
Nov 12, 2020 | 12.92 | 13.02 | 12.72 | 12.97 | 2,189,901 | -0.21(-1.58%) |
Nov 11, 2020 | 13.70 | 13.73 | 13.06 | 13.18 | 1,642,670 | -0.52(-3.80%) |
Nov 10, 2020 | 13.69 | 13.86 | 13.46 | 13.70 | 1,414,287 | +0.17(+1.28%) |
Nov 09, 2020 | 13.16 | 13.73 | 12.88 | 13.53 | 2,702,776 | +1.85(+15.85%) |
Nov 06, 2020 | 12.18 | 12.30 | 11.67 | 11.68 | 1,469,457 | -0.48(-3.93%) |
Nov 05, 2020 | 11.51 | 12.22 | 11.49 | 12.15 | 1,730,114 | +0.70(+6.15%) |
Nov 04, 2020 | 12.11 | 12.13 | 11.44 | 11.45 | 2,094,813 | -1.18(-9.35%) |
Nov 03, 2020 | 12.46 | 12.69 | 12.36 | 12.63 | 1,645,840 | +0.46(+3.78%) |
Nov 02, 2020 | 12.06 | 12.24 | 11.88 | 12.17 | 1,047,008 | +0.28(+2.34%) |
Oct 30, 2020 | 11.77 | 11.92 | 11.68 | 11.89 | 2,382,443 | +0.04(+0.37%) |
Oct 29, 2020 | 11.65 | 11.88 | 11.47 | 11.85 | 2,191,604 | +0.09(+0.74%) |
Oct 28, 2020 | 11.60 | 11.94 | 11.53 | 11.76 | 1,488,825 | -0.06(-0.51%) |
Oct 27, 2020 | 12.35 | 12.40 | 11.82 | 11.82 | 1,545,021 | -0.57(-4.63%) |
Oct 26, 2020 | 12.29 | 12.49 | 12.18 | 12.40 | 2,072,712 | -0.03(-0.21%) |
Oct 23, 2020 | 12.34 | 12.68 | 12.07 | 12.42 | 2,156,124 | +0.05(+0.42%) |
Oct 22, 2020 | 11.99 | 12.47 | 11.99 | 12.37 | 2,945,134 | +0.41(+3.41%) |
Oct 21, 2020 | 11.87 | 12.04 | 11.86 | 11.96 | 1,828,011 | +0.05(+0.44%) |
Oct 20, 2020 | 11.80 | 12.16 | 11.77 | 11.91 | 2,312,150 | +0.30(+2.54%) |
Oct 19, 2020 | 11.88 | 11.96 | 11.61 | 11.61 | 1,683,585 | -0.27(-2.27%) |
Oct 16, 2020 | 11.89 | 12.00 | 11.67 | 11.88 | 1,039,958 | -0.03(-0.29%) |
Oct 15, 2020 | 11.44 | 11.94 | 11.44 | 11.92 | 980,222 | +0.31(+2.69%) |
Oct 14, 2020 | 11.78 | 11.92 | 11.59 | 11.61 | 885,399 | -0.17(-1.47%) |
Oct 13, 2020 | 12.16 | 12.20 | 11.74 | 11.78 | 2,146,809 | -0.50(-4.03%) |
Oct 12, 2020 | 12.14 | 12.31 | 12.11 | 12.27 | 837,427 | +0.05(+0.43%) |
Oct 09, 2020 | 12.49 | 12.59 | 12.16 | 12.22 | 1,011,870 | -0.20(-1.61%) |
Oct 08, 2020 | 12.58 | 12.60 | 12.18 | 12.42 | 1,167,804 | +0.32(+2.66%) |
Oct 07, 2020 | 11.86 | 12.22 | 11.86 | 12.10 | 1,668,933 | +0.41(+3.49%) |
Oct 06, 2020 | 11.90 | 12.20 | 11.65 | 11.69 | 1,827,688 | -0.01(-0.07%) |
Oct 05, 2020 | 11.37 | 11.75 | 11.29 | 11.70 | 1,593,402 | +0.50(+4.42%) |
Oct 02, 2020 | 10.82 | 11.27 | 10.76 | 11.21 | 1,883,644 | +0.19(+1.73%) |
Oct 01, 2020 | 10.98 | 11.13 | 10.81 | 11.02 | 1,362,688 | +0.05(+0.48%) |
Sep 30, 2020 | 10.87 | 11.13 | 10.81 | 10.96 | 1,783,533 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.00 | 10.74 | 10.87 | 970,193 | -0.22(-1.96%) |
Sep 28, 2020 | 11.04 | 11.21 | 10.97 | 11.08 | 995,451 | +0.26(+2.41%) |
Sep 25, 2020 | 10.51 | 10.85 | 10.45 | 10.82 | 966,169 | +0.20(+1.88%) |
Sep 24, 2020 | 10.62 | 10.82 | 10.47 | 10.62 | 2,081,207 | +0.03(+0.25%) |
Sep 23, 2020 | 10.91 | 11.19 | 10.59 | 10.60 | 1,112,255 | -0.24(-2.24%) |
Sep 22, 2020 | 11.02 | 11.21 | 10.71 | 10.84 | 2,325,086 | -0.16(-1.42%) |
Sep 21, 2020 | 11.41 | 11.58 | 10.93 | 11.00 | 2,309,643 | -0.76(-6.43%) |
Sep 18, 2020 | 11.81 | 11.94 | 11.68 | 11.75 | 4,257,339 | -0.03(-0.22%) |
Sep 17, 2020 | 11.44 | 11.85 | 11.40 | 11.78 | 1,451,634 | +0.12(+1.04%) |
Sep 16, 2020 | 11.55 | 11.90 | 11.47 | 11.66 | 1,208,659 | +0.13(+1.13%) |
Sep 15, 2020 | 11.78 | 11.84 | 11.39 | 11.53 | 1,209,081 | -0.26(-2.21%) |
Sep 14, 2020 | 11.54 | 11.86 | 11.50 | 11.79 | 3,105,407 | +0.33(+2.88%) |
Sep 11, 2020 | 11.28 | 11.51 | 11.16 | 11.46 | 1,236,807 | +0.17(+1.54%) |
Sep 10, 2020 | 11.41 | 11.55 | 11.26 | 11.28 | 2,593,919 | -0.13(-1.14%) |
Sep 09, 2020 | 11.61 | 11.61 | 11.33 | 11.41 | 1,254,796 | -0.11(-0.98%) |
Sep 08, 2020 | 11.94 | 12.00 | 11.44 | 11.53 | 1,717,477 | -0.62(-5.08%) |
Sep 04, 2020 | 12.17 | 12.28 | 11.88 | 12.14 | 1,273,184 | +0.33(+2.79%) |
Sep 03, 2020 | 11.94 | 12.41 | 11.78 | 11.81 | 1,287,341 | -0.03(-0.29%) |
Sep 02, 2020 | 11.66 | 11.88 | 11.54 | 11.85 | 1,132,691 | +0.15(+1.26%) |