Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 12.94 | 12.75 | 12.76 | 3,600,043 | -0.21(-1.60%) |
Nov 27, 2020 | 12.91 | 12.98 | 12.88 | 12.97 | 2,606,383 | +0.07(+0.54%) |
Nov 25, 2020 | 12.94 | 12.95 | 12.85 | 12.90 | 3,239,659 | -0.08(-0.59%) |
Nov 24, 2020 | 12.82 | 13.03 | 12.81 | 12.98 | 3,072,270 | +0.36(+2.87%) |
Nov 23, 2020 | 12.68 | 12.70 | 12.53 | 12.61 | 3,317,156 | -0.06(-0.49%) |
Nov 20, 2020 | 12.62 | 12.74 | 12.58 | 12.68 | 3,797,966 | +0.21(+1.67%) |
Nov 19, 2020 | 12.48 | 12.58 | 12.45 | 12.47 | 3,563,178 | -0.09(-0.74%) |
Nov 18, 2020 | 12.58 | 12.73 | 12.55 | 12.56 | 4,017,412 | -0.02(-0.18%) |
Nov 17, 2020 | 12.81 | 12.83 | 12.54 | 12.58 | 5,302,997 | -0.30(-2.33%) |
Nov 16, 2020 | 12.86 | 13.08 | 12.83 | 12.88 | 10,393,668 | +0.48(+3.85%) |
Nov 13, 2020 | 12.09 | 12.41 | 12.08 | 12.41 | 5,326,066 | +0.48(+4.07%) |
Nov 12, 2020 | 12.04 | 12.14 | 11.86 | 11.92 | 4,764,219 | -0.15(-1.27%) |
Nov 11, 2020 | 12.01 | 12.08 | 11.91 | 12.08 | 6,488,157 | +0.08(+0.64%) |
Nov 10, 2020 | 11.88 | 12.06 | 11.87 | 12.00 | 10,152,433 | +0.54(+4.70%) |
Nov 09, 2020 | 11.61 | 11.65 | 11.43 | 11.46 | 7,264,583 | +0.71(+6.59%) |
Nov 06, 2020 | 10.87 | 10.90 | 10.73 | 10.75 | 3,343,993 | -0.11(-0.99%) |
Nov 05, 2020 | 10.78 | 10.94 | 10.78 | 10.86 | 4,292,709 | +0.16(+1.51%) |
Nov 04, 2020 | 10.61 | 10.78 | 10.50 | 10.70 | 4,755,242 | -0.02(-0.14%) |
Nov 03, 2020 | 10.73 | 10.82 | 10.67 | 10.71 | 4,478,066 | +0.08(+0.80%) |
Nov 02, 2020 | 10.57 | 10.68 | 10.51 | 10.63 | 5,574,471 | +0.23(+2.22%) |
Oct 30, 2020 | 10.38 | 10.41 | 10.26 | 10.40 | 4,381,869 | -0.03(-0.29%) |
Oct 29, 2020 | 10.23 | 10.50 | 10.16 | 10.43 | 7,682,029 | +0.09(+0.89%) |
Oct 28, 2020 | 10.35 | 10.44 | 10.22 | 10.34 | 8,781,928 | -0.42(-3.93%) |
Oct 27, 2020 | 10.93 | 10.96 | 10.71 | 10.76 | 5,922,790 | -0.42(-3.72%) |
Oct 26, 2020 | 11.25 | 11.25 | 11.09 | 11.18 | 5,770,647 | -0.25(-2.16%) |
Oct 23, 2020 | 11.39 | 11.49 | 11.33 | 11.42 | 8,989,945 | +0.22(+1.99%) |
Oct 22, 2020 | 10.97 | 11.22 | 10.97 | 11.20 | 9,011,619 | +0.17(+1.54%) |
Oct 21, 2020 | 10.88 | 11.10 | 10.81 | 11.03 | 11,343,133 | -0.10(-0.90%) |
Oct 20, 2020 | 11.09 | 11.23 | 11.08 | 11.13 | 3,971,227 | +0.19(+1.76%) |
Oct 19, 2020 | 11.04 | 11.10 | 10.92 | 10.94 | 5,764,266 | -0.05(-0.49%) |
Oct 16, 2020 | 10.86 | 11.03 | 10.85 | 10.99 | 5,631,920 | -0.03(-0.28%) |
Oct 15, 2020 | 10.89 | 11.03 | 10.86 | 11.02 | 5,091,589 | -0.04(-0.35%) |
Oct 14, 2020 | 11.11 | 11.16 | 11.03 | 11.06 | 2,479,684 | -0.18(-1.58%) |
Oct 13, 2020 | 11.29 | 11.31 | 11.20 | 11.24 | 3,424,371 | -0.13(-1.15%) |
Oct 12, 2020 | 11.34 | 11.41 | 11.28 | 11.37 | 2,875,174 | +0.11(+0.96%) |
Oct 09, 2020 | 11.24 | 11.30 | 11.11 | 11.26 | 2,934,065 | +0.05(+0.41%) |
Oct 08, 2020 | 11.17 | 11.26 | 11.11 | 11.21 | 3,943,118 | +0.27(+2.46%) |
Oct 07, 2020 | 11.01 | 11.05 | 10.87 | 10.94 | 2,825,394 | -0.01(-0.07%) |
Oct 06, 2020 | 11.15 | 11.17 | 10.93 | 10.95 | 5,599,296 | +0.03(+0.28%) |
Oct 05, 2020 | 10.81 | 10.93 | 10.74 | 10.92 | 8,162,653 | +0.56(+5.42%) |
Oct 02, 2020 | 10.13 | 10.41 | 10.12 | 10.36 | 3,870,597 | +0.16(+1.59%) |
Oct 01, 2020 | 10.21 | 10.25 | 10.11 | 10.20 | 4,666,001 | -0.13(-1.27%) |
Sep 30, 2020 | 10.31 | 10.41 | 10.29 | 10.33 | 4,980,525 | +0.04(+0.37%) |
Sep 29, 2020 | 10.29 | 10.32 | 10.19 | 10.29 | 6,014,177 | -0.08(-0.82%) |
Sep 28, 2020 | 10.34 | 10.44 | 10.34 | 10.37 | 5,559,641 | +0.09(+0.90%) |
Sep 25, 2020 | 10.22 | 10.33 | 10.16 | 10.28 | 7,414,681 | -0.08(-0.74%) |
Sep 24, 2020 | 10.27 | 10.45 | 10.17 | 10.36 | 7,391,120 | +0.11(+1.05%) |
Sep 23, 2020 | 10.48 | 10.51 | 10.25 | 10.25 | 6,974,118 | -0.08(-0.75%) |
Sep 22, 2020 | 10.39 | 10.47 | 10.24 | 10.33 | 4,115,102 | -0.02(-0.22%) |
Sep 21, 2020 | 10.39 | 10.39 | 10.22 | 10.35 | 5,634,531 | -0.45(-4.13%) |
Sep 18, 2020 | 10.97 | 11.01 | 10.70 | 10.80 | 8,997,611 | -0.01(-0.07%) |
Sep 17, 2020 | 10.74 | 10.84 | 10.71 | 10.81 | 4,154,470 | -0.12(-1.13%) |
Sep 16, 2020 | 10.91 | 11.08 | 10.88 | 10.93 | 3,933,889 | +0.11(+1.00%) |
Sep 15, 2020 | 10.88 | 10.94 | 10.78 | 10.82 | 6,192,383 | -0.08(-0.71%) |
Sep 14, 2020 | 10.92 | 10.98 | 10.90 | 10.90 | 3,552,440 | +0.03(+0.28%) |
Sep 11, 2020 | 11.00 | 11.01 | 10.81 | 10.87 | 3,879,042 | +0.12(+1.07%) |
Sep 10, 2020 | 11.05 | 11.10 | 10.75 | 10.75 | 4,193,151 | -0.32(-2.85%) |
Sep 09, 2020 | 11.14 | 11.22 | 11.02 | 11.07 | 4,945,920 | +0.23(+2.13%) |
Sep 08, 2020 | 10.84 | 10.97 | 10.71 | 10.84 | 7,005,246 | -0.08(-0.70%) |
Sep 04, 2020 | 11.02 | 11.06 | 10.74 | 10.91 | 5,633,999 | -0.16(-1.46%) |
Sep 03, 2020 | 11.24 | 11.34 | 11.04 | 11.08 | 7,110,016 | -0.16(-1.44%) |
Sep 02, 2020 | 11.04 | 11.28 | 11.03 | 11.24 | 4,851,163 | +0.08(+0.76%) |