Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.81 | 11.85 | 11.44 | 11.52 | 1,630,797 | -0.31(-2.62%) |
Nov 27, 2020 | 11.63 | 11.83 | 11.55 | 11.83 | 535,100 | +0.20(+1.72%) |
Nov 25, 2020 | 11.73 | 11.83 | 11.56 | 11.63 | 814,100 | -0.13(-1.11%) |
Nov 24, 2020 | 12.07 | 12.09 | 11.72 | 11.76 | 1,285,332 | -0.23(-1.92%) |
Nov 23, 2020 | 11.88 | 12.01 | 11.70 | 11.99 | 1,063,965 | +0.21(+1.78%) |
Nov 20, 2020 | 11.53 | 11.81 | 11.50 | 11.78 | 810,600 | +0.08(+0.73%) |
Nov 19, 2020 | 11.61 | 11.79 | 11.54 | 11.70 | 719,801 | +0.12(+0.99%) |
Nov 18, 2020 | 11.98 | 12.00 | 11.57 | 11.58 | 996,376 | -0.37(-3.10%) |
Nov 17, 2020 | 11.77 | 12.14 | 11.75 | 11.95 | 1,110,217 | +0.14(+1.19%) |
Nov 16, 2020 | 11.76 | 11.87 | 11.65 | 11.81 | 1,209,856 | +0.15(+1.29%) |
Nov 13, 2020 | 11.66 | 11.74 | 11.50 | 11.66 | 1,586,400 | +0.10(+0.87%) |
Nov 12, 2020 | 11.52 | 11.77 | 11.47 | 11.56 | 1,441,113 | +0.00(+0.00%) |
Nov 11, 2020 | 11.53 | 11.77 | 11.38 | 11.56 | 2,264,488 | +0.04(+0.35%) |
Nov 10, 2020 | 10.96 | 11.69 | 10.76 | 11.52 | 3,407,005 | +0.75(+6.96%) |
Nov 09, 2020 | 11.04 | 11.25 | 10.50 | 10.77 | 3,592,554 | +0.10(+0.94%) |
Nov 06, 2020 | 10.57 | 11.52 | 10.12 | 10.67 | 7,356,400 | +0.66(+6.59%) |
Nov 05, 2020 | 10.20 | 10.24 | 9.740 | 10.01 | 3,545,530 | -0.25(-2.44%) |
Nov 04, 2020 | 9.940 | 10.80 | 9.935 | 10.26 | 3,429,314 | +0.33(+3.32%) |
Nov 03, 2020 | 9.800 | 9.990 | 9.630 | 9.930 | 1,252,486 | +0.19(+1.95%) |
Nov 02, 2020 | 9.960 | 10.04 | 9.650 | 9.740 | 1,384,055 | -0.14(-1.42%) |
Oct 30, 2020 | 9.590 | 9.900 | 9.530 | 9.880 | 2,017,800 | +0.26(+2.70%) |
Oct 29, 2020 | 9.490 | 9.750 | 9.380 | 9.620 | 1,721,245 | +0.12(+1.26%) |
Oct 28, 2020 | 9.460 | 9.655 | 9.360 | 9.500 | 1,990,826 | -0.10(-1.04%) |
Oct 27, 2020 | 9.530 | 9.650 | 9.280 | 9.600 | 2,520,420 | +0.03(+0.31%) |
Oct 26, 2020 | 9.560 | 9.755 | 9.330 | 9.570 | 1,495,215 | -0.07(-0.73%) |
Oct 23, 2020 | 9.540 | 9.670 | 9.260 | 9.640 | 1,802,700 | +0.15(+1.58%) |
Oct 22, 2020 | 9.040 | 9.530 | 8.925 | 9.490 | 2,465,868 | +0.44(+4.86%) |
Oct 21, 2020 | 9.420 | 9.550 | 9.050 | 9.050 | 1,819,749 | -0.47(-4.94%) |
Oct 20, 2020 | 9.930 | 10.19 | 9.510 | 9.520 | 1,188,558 | -0.35(-3.55%) |
Oct 19, 2020 | 10.40 | 10.40 | 9.810 | 9.870 | 1,519,518 | -0.50(-4.82%) |
Oct 16, 2020 | 10.04 | 10.71 | 10.04 | 10.37 | 2,444,500 | +0.32(+3.18%) |
Oct 15, 2020 | 9.690 | 10.07 | 9.640 | 10.05 | 1,181,149 | +0.26(+2.66%) |
Oct 14, 2020 | 10.05 | 10.18 | 9.770 | 9.790 | 1,923,084 | -0.27(-2.68%) |
Oct 13, 2020 | 10.50 | 10.70 | 10.05 | 10.06 | 3,509,855 | -0.45(-4.28%) |
Oct 12, 2020 | 10.50 | 10.60 | 10.30 | 10.51 | 1,085,720 | +0.02(+0.19%) |
Oct 09, 2020 | 10.56 | 10.62 | 10.26 | 10.49 | 1,967,400 | +0.00(+0.00%) |
Oct 08, 2020 | 9.900 | 10.51 | 9.770 | 10.49 | 2,462,928 | +0.63(+6.39%) |
Oct 07, 2020 | 9.610 | 9.885 | 9.470 | 9.860 | 2,153,783 | +0.36(+3.79%) |
Oct 06, 2020 | 9.440 | 9.800 | 9.235 | 9.500 | 2,089,023 | +0.14(+1.50%) |
Oct 05, 2020 | 9.320 | 9.480 | 9.130 | 9.360 | 2,311,823 | +0.05(+0.59%) |
Oct 02, 2020 | 9.160 | 9.560 | 9.065 | 9.305 | 5,633,100 | +0.03(+0.27%) |
Oct 01, 2020 | 9.330 | 9.330 | 8.655 | 9.280 | 6,649,837 | +0.29(+3.17%) |
Sep 30, 2020 | 8.960 | 9.495 | 8.700 | 8.995 | 4,964,209 | -0.43(-4.51%) |
Sep 29, 2020 | 8.860 | 9.500 | 8.630 | 9.420 | 8,059,641 | -0.11(-1.15%) |
Sep 28, 2020 | 9.830 | 9.870 | 9.410 | 9.530 | 844,488 | +0.08(+0.85%) |
Sep 25, 2020 | 9.490 | 9.515 | 9.320 | 9.450 | 899,600 | -0.01(-0.11%) |
Sep 24, 2020 | 9.390 | 9.530 | 9.250 | 9.460 | 711,536 | -0.01(-0.11%) |
Sep 23, 2020 | 9.720 | 9.802 | 9.455 | 9.470 | 911,899 | -0.21(-2.17%) |
Sep 22, 2020 | 9.750 | 9.780 | 9.310 | 9.680 | 793,955 | -0.02(-0.21%) |
Sep 21, 2020 | 9.870 | 9.870 | 9.520 | 9.700 | 1,194,847 | -0.30(-3.00%) |
Sep 18, 2020 | 9.990 | 10.01 | 9.700 | 10.00 | 2,492,500 | +0.09(+0.91%) |
Sep 17, 2020 | 9.900 | 9.985 | 9.750 | 9.910 | 1,065,969 | -0.09(-0.90%) |
Sep 16, 2020 | 10.17 | 10.20 | 9.950 | 10.00 | 862,139 | -0.15(-1.48%) |
Sep 15, 2020 | 10.03 | 10.29 | 9.970 | 10.15 | 1,076,001 | +0.21(+2.06%) |
Sep 14, 2020 | 9.880 | 10.04 | 9.690 | 9.945 | 1,557,902 | +0.21(+2.21%) |
Sep 11, 2020 | 9.640 | 9.800 | 9.570 | 9.730 | 1,083,200 | +0.13(+1.35%) |
Sep 10, 2020 | 9.910 | 9.940 | 9.590 | 9.600 | 1,034,323 | -0.26(-2.64%) |
Sep 09, 2020 | 9.800 | 9.990 | 9.675 | 9.860 | 1,205,871 | +0.14(+1.49%) |
Sep 08, 2020 | 9.650 | 9.950 | 9.520 | 9.715 | 1,315,165 | -0.06(-0.61%) |
Sep 04, 2020 | 9.670 | 9.890 | 9.220 | 9.775 | 1,386,300 | +0.13(+1.40%) |
Sep 03, 2020 | 9.850 | 9.855 | 9.600 | 9.640 | 1,066,243 | -0.23(-2.33%) |
Sep 02, 2020 | 9.800 | 9.880 | 9.710 | 9.870 | 917,546 | +0.09(+0.92%) |