Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.79 | 11.79 | 11.09 | 11.15 | 10,069,739 | -0.57(-4.89%) |
Nov 27, 2020 | 11.80 | 11.84 | 11.56 | 11.73 | 4,426,133 | +0.14(+1.21%) |
Nov 25, 2020 | 11.67 | 11.69 | 11.42 | 11.59 | 3,490,807 | -0.17(-1.45%) |
Nov 24, 2020 | 11.54 | 11.84 | 11.29 | 11.76 | 4,343,383 | +0.33(+2.85%) |
Nov 23, 2020 | 11.82 | 11.82 | 11.40 | 11.43 | 4,773,016 | -0.44(-3.72%) |
Nov 20, 2020 | 11.84 | 11.94 | 11.67 | 11.88 | 3,051,056 | +0.05(+0.46%) |
Nov 19, 2020 | 11.67 | 11.88 | 11.46 | 11.82 | 4,696,144 | +0.22(+1.87%) |
Nov 18, 2020 | 12.15 | 12.20 | 11.60 | 11.60 | 4,482,862 | -0.58(-4.77%) |
Nov 17, 2020 | 12.38 | 12.40 | 11.84 | 12.19 | 3,933,031 | -0.05(-0.44%) |
Nov 16, 2020 | 12.51 | 12.60 | 12.09 | 12.24 | 2,933,123 | -0.07(-0.57%) |
Nov 13, 2020 | 12.19 | 12.48 | 11.99 | 12.31 | 4,119,171 | +0.47(+4.00%) |
Nov 12, 2020 | 12.29 | 12.49 | 11.81 | 11.84 | 5,347,271 | -0.44(-3.60%) |
Nov 11, 2020 | 11.60 | 12.78 | 11.52 | 12.28 | 9,643,052 | +0.74(+6.38%) |
Nov 10, 2020 | 11.63 | 11.81 | 11.29 | 11.54 | 4,211,882 | -0.09(-0.80%) |
Nov 09, 2020 | 11.68 | 11.97 | 11.48 | 11.63 | 5,025,688 | +0.36(+3.24%) |
Nov 06, 2020 | 11.77 | 11.83 | 11.22 | 11.27 | 4,634,470 | -0.51(-4.35%) |
Nov 05, 2020 | 11.36 | 11.89 | 11.18 | 11.78 | 4,825,157 | +0.54(+4.83%) |
Nov 04, 2020 | 11.17 | 11.39 | 11.10 | 11.24 | 5,102,424 | +0.16(+1.47%) |
Nov 03, 2020 | 11.57 | 11.63 | 11.01 | 11.08 | 4,161,737 | -0.47(-4.03%) |
Nov 02, 2020 | 11.71 | 11.78 | 11.26 | 11.54 | 3,268,169 | -0.09(-0.80%) |
Oct 30, 2020 | 11.84 | 11.93 | 11.37 | 11.63 | 2,551,743 | -0.37(-3.10%) |
Oct 29, 2020 | 11.77 | 12.19 | 11.72 | 12.01 | 3,781,868 | +0.25(+2.11%) |
Oct 28, 2020 | 11.92 | 12.00 | 11.66 | 11.76 | 3,544,996 | -0.54(-4.41%) |
Oct 27, 2020 | 11.80 | 12.55 | 11.62 | 12.30 | 6,350,745 | +0.53(+4.48%) |
Oct 26, 2020 | 11.67 | 12.18 | 11.49 | 11.77 | 11,559,737 | -0.02(-0.20%) |
Oct 23, 2020 | 11.41 | 11.97 | 11.27 | 11.80 | 5,105,163 | +0.43(+3.75%) |
Oct 22, 2020 | 11.17 | 11.39 | 11.08 | 11.37 | 1,866,082 | +0.21(+1.88%) |
Oct 21, 2020 | 11.13 | 11.20 | 10.90 | 11.16 | 2,761,801 | +0.11(+0.98%) |
Oct 20, 2020 | 11.02 | 11.20 | 10.98 | 11.05 | 1,941,360 | +0.09(+0.85%) |
Oct 19, 2020 | 11.31 | 11.47 | 10.94 | 10.96 | 3,739,265 | -0.27(-2.42%) |
Oct 16, 2020 | 11.05 | 11.35 | 10.86 | 11.23 | 3,253,076 | +0.12(+1.12%) |
Oct 15, 2020 | 11.21 | 11.29 | 11.01 | 11.11 | 2,611,242 | -0.06(-0.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 11.04 | 11.17 | 4,087,901 | -0.07(-0.62%) |
Oct 13, 2020 | 11.55 | 11.56 | 11.14 | 11.24 | 2,932,585 | -0.35(-3.01%) |
Oct 12, 2020 | 11.67 | 11.82 | 11.53 | 11.59 | 3,138,483 | -0.03(-0.27%) |
Oct 09, 2020 | 11.67 | 11.81 | 11.57 | 11.62 | 2,070,737 | -0.02(-0.13%) |
Oct 08, 2020 | 11.88 | 11.94 | 11.60 | 11.63 | 2,992,803 | -0.12(-0.99%) |
Oct 07, 2020 | 11.67 | 11.92 | 11.53 | 11.75 | 3,578,956 | +0.22(+1.88%) |
Oct 06, 2020 | 11.65 | 11.87 | 11.45 | 11.53 | 4,717,997 | -0.10(-0.87%) |
Oct 05, 2020 | 11.86 | 11.87 | 11.41 | 11.63 | 3,635,697 | +0.13(+1.15%) |
Oct 02, 2020 | 11.07 | 11.58 | 11.03 | 11.50 | 5,226,736 | +0.05(+0.41%) |
Oct 01, 2020 | 10.84 | 11.54 | 10.64 | 11.46 | 8,584,013 | +0.78(+7.34%) |
Sep 30, 2020 | 10.49 | 10.84 | 10.34 | 10.67 | 9,530,018 | +0.07(+0.66%) |
Sep 29, 2020 | 10.83 | 10.91 | 10.49 | 10.60 | 4,439,855 | -0.22(-2.08%) |
Sep 28, 2020 | 11.04 | 11.13 | 10.60 | 10.83 | 5,295,495 | +0.10(+0.94%) |
Sep 25, 2020 | 10.74 | 10.78 | 10.59 | 10.73 | 3,496,996 | -0.03(-0.29%) |
Sep 24, 2020 | 10.77 | 10.81 | 10.66 | 10.76 | 3,752,542 | -0.12(-1.07%) |
Sep 23, 2020 | 11.15 | 11.20 | 10.73 | 10.87 | 4,826,006 | -0.24(-2.16%) |
Sep 22, 2020 | 11.35 | 11.41 | 10.94 | 11.12 | 3,788,977 | -0.28(-2.45%) |
Sep 21, 2020 | 11.25 | 11.40 | 11.06 | 11.39 | 2,733,417 | -0.10(-0.88%) |
Sep 18, 2020 | 11.63 | 11.63 | 11.36 | 11.50 | 2,776,969 | -0.16(-1.33%) |
Sep 17, 2020 | 11.29 | 11.66 | 11.29 | 11.65 | 2,915,050 | -0.05(-0.46%) |
Sep 16, 2020 | 11.74 | 11.84 | 11.56 | 11.70 | 4,075,513 | +0.10(+0.87%) |
Sep 15, 2020 | 11.39 | 11.67 | 11.34 | 11.60 | 3,730,529 | +0.32(+2.82%) |
Sep 14, 2020 | 11.16 | 11.44 | 11.15 | 11.29 | 3,843,578 | +0.28(+2.54%) |
Sep 11, 2020 | 10.88 | 11.20 | 10.86 | 11.01 | 4,169,579 | +0.22(+2.09%) |
Sep 10, 2020 | 11.43 | 11.43 | 10.76 | 10.78 | 6,349,170 | -0.57(-4.99%) |
Sep 09, 2020 | 11.54 | 11.70 | 11.20 | 11.35 | 7,098,114 | +0.02(+0.14%) |
Sep 08, 2020 | 11.70 | 11.90 | 11.15 | 11.33 | 9,298,626 | -0.69(-5.74%) |
Sep 04, 2020 | 12.84 | 13.10 | 11.95 | 12.02 | 15,135,127 | -0.99(-7.63%) |
Sep 03, 2020 | 14.08 | 14.38 | 13.00 | 13.02 | 21,062,098 | -2.43(-15.72%) |
Sep 02, 2020 | 15.85 | 16.05 | 15.27 | 15.44 | 4,418,955 | -0.40(-2.50%) |