Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.17 | 15.17 | 13.67 | 14.35 | 592,772 | -0.77(-5.10%) |
Nov 27, 2020 | 15.16 | 15.18 | 14.90 | 15.12 | 208,722 | +0.35(+2.35%) |
Nov 25, 2020 | 14.62 | 14.90 | 14.33 | 14.77 | 383,946 | -0.07(-0.47%) |
Nov 24, 2020 | 14.69 | 14.86 | 14.21 | 14.84 | 656,807 | +0.77(+5.48%) |
Nov 23, 2020 | 12.98 | 14.20 | 12.98 | 14.07 | 560,047 | +1.41(+11.14%) |
Nov 20, 2020 | 12.68 | 12.93 | 12.51 | 12.66 | 229,337 | +0.01(+0.09%) |
Nov 19, 2020 | 11.89 | 12.65 | 11.89 | 12.65 | 173,420 | +0.76(+6.37%) |
Nov 18, 2020 | 11.96 | 12.56 | 11.89 | 11.89 | 237,248 | +0.05(+0.44%) |
Nov 17, 2020 | 11.46 | 11.95 | 11.11 | 11.84 | 401,727 | +0.19(+1.64%) |
Nov 16, 2020 | 11.40 | 11.67 | 11.06 | 11.64 | 530,542 | +0.83(+7.72%) |
Nov 13, 2020 | 10.38 | 10.88 | 10.38 | 10.81 | 525,672 | +0.62(+6.05%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.01 | 10.19 | 399,665 | -0.70(-6.40%) |
Nov 11, 2020 | 10.82 | 10.89 | 10.74 | 10.89 | 127,630 | -0.01(-0.09%) |
Nov 10, 2020 | 10.85 | 11.07 | 10.37 | 10.90 | 215,912 | +0.15(+1.37%) |
Nov 09, 2020 | 11.48 | 11.89 | 10.75 | 10.75 | 576,075 | +0.39(+3.71%) |
Nov 06, 2020 | 10.49 | 10.55 | 10.24 | 10.37 | 164,916 | -0.15(-1.44%) |
Nov 05, 2020 | 9.906 | 10.60 | 9.906 | 10.52 | 325,118 | +0.90(+9.34%) |
Nov 04, 2020 | 9.702 | 9.829 | 9.365 | 9.621 | 363,847 | -0.07(-0.68%) |
Nov 03, 2020 | 9.157 | 9.702 | 9.157 | 9.687 | 345,500 | +0.96(+11.04%) |
Nov 02, 2020 | 8.512 | 8.803 | 8.502 | 8.724 | 234,671 | +0.49(+5.96%) |
Oct 30, 2020 | 8.966 | 8.966 | 8.141 | 8.234 | 170,070 | -0.89(-9.75%) |
Oct 29, 2020 | 9.314 | 9.314 | 8.897 | 9.123 | 114,900 | -0.12(-1.26%) |
Oct 28, 2020 | 9.367 | 9.536 | 9.236 | 9.239 | 247,710 | -0.75(-7.51%) |
Oct 27, 2020 | 10.12 | 10.18 | 9.990 | 9.990 | 204,780 | -0.07(-0.67%) |
Oct 26, 2020 | 10.64 | 10.64 | 9.633 | 10.06 | 335,064 | -0.82(-7.57%) |
Oct 23, 2020 | 10.52 | 10.88 | 10.50 | 10.88 | 118,533 | +0.24(+2.28%) |
Oct 22, 2020 | 10.34 | 10.76 | 9.999 | 10.64 | 206,893 | +0.29(+2.85%) |
Oct 21, 2020 | 10.60 | 10.65 | 10.28 | 10.34 | 275,359 | -0.22(-2.08%) |
Oct 20, 2020 | 10.75 | 10.94 | 10.56 | 10.56 | 184,964 | +0.12(+1.18%) |
Oct 19, 2020 | 11.07 | 11.09 | 10.42 | 10.44 | 206,120 | -0.44(-4.01%) |
Oct 16, 2020 | 11.45 | 11.45 | 10.88 | 10.88 | 234,491 | -0.33(-2.97%) |
Oct 15, 2020 | 10.47 | 11.30 | 10.35 | 11.21 | 366,141 | +0.43(+3.94%) |
Oct 14, 2020 | 11.25 | 11.26 | 10.71 | 10.79 | 278,941 | -0.23(-2.13%) |
Oct 13, 2020 | 10.79 | 11.11 | 10.55 | 11.02 | 318,779 | +0.29(+2.70%) |
Oct 12, 2020 | 10.98 | 11.01 | 10.73 | 10.73 | 369,362 | +0.04(+0.42%) |
Oct 09, 2020 | 10.94 | 11.05 | 10.68 | 10.69 | 492,173 | -0.00(-0.00%) |
Oct 08, 2020 | 10.39 | 10.69 | 10.25 | 10.69 | 406,004 | +0.44(+4.32%) |
Oct 07, 2020 | 9.737 | 10.30 | 9.737 | 10.24 | 463,210 | +0.78(+8.26%) |
Oct 06, 2020 | 10.21 | 10.30 | 9.397 | 9.462 | 630,239 | -0.57(-5.66%) |
Oct 05, 2020 | 9.501 | 10.04 | 9.501 | 10.03 | 435,225 | +0.77(+8.32%) |
Oct 02, 2020 | 8.496 | 9.288 | 8.424 | 9.260 | 466,405 | +0.17(+1.92%) |
Oct 01, 2020 | 8.682 | 9.124 | 8.576 | 9.086 | 286,285 | +0.69(+8.17%) |
Sep 30, 2020 | 8.285 | 8.654 | 8.231 | 8.399 | 171,281 | +0.16(+1.95%) |
Sep 29, 2020 | 8.777 | 8.777 | 8.122 | 8.238 | 273,942 | -0.37(-4.26%) |
Sep 28, 2020 | 8.351 | 8.616 | 8.351 | 8.605 | 273,014 | +0.57(+7.04%) |
Sep 25, 2020 | 7.808 | 8.065 | 7.804 | 8.039 | 126,264 | +0.17(+2.21%) |
Sep 24, 2020 | 8.138 | 8.218 | 7.628 | 7.865 | 384,694 | -0.43(-5.13%) |
Sep 23, 2020 | 9.053 | 9.188 | 8.290 | 8.290 | 190,839 | -0.66(-7.36%) |
Sep 22, 2020 | 8.523 | 8.963 | 8.449 | 8.949 | 270,489 | +0.67(+8.15%) |
Sep 21, 2020 | 8.382 | 8.382 | 7.846 | 8.275 | 364,466 | -0.51(-5.85%) |
Sep 18, 2020 | 8.967 | 9.100 | 8.770 | 8.789 | 170,070 | -0.08(-0.95%) |
Sep 17, 2020 | 8.786 | 9.003 | 8.606 | 8.874 | 161,618 | -0.25(-2.78%) |
Sep 16, 2020 | 9.254 | 9.508 | 9.104 | 9.128 | 261,521 | +0.08(+0.89%) |
Sep 15, 2020 | 9.308 | 9.351 | 9.047 | 9.047 | 162,546 | -0.03(-0.29%) |
Sep 14, 2020 | 8.867 | 9.130 | 8.867 | 9.074 | 174,708 | +0.58(+6.80%) |
Sep 11, 2020 | 8.996 | 8.996 | 8.320 | 8.496 | 244,798 | -0.37(-4.20%) |
Sep 10, 2020 | 9.329 | 9.707 | 8.869 | 8.869 | 362,688 | -0.35(-3.77%) |
Sep 09, 2020 | 9.024 | 9.277 | 8.970 | 9.217 | 257,965 | +0.47(+5.38%) |
Sep 08, 2020 | 8.710 | 9.103 | 8.576 | 8.746 | 313,934 | -0.40(-4.38%) |
Sep 04, 2020 | 9.538 | 9.585 | 8.514 | 9.147 | 590,092 | -0.24(-2.54%) |
Sep 03, 2020 | 10.37 | 10.37 | 9.215 | 9.386 | 389,023 | -1.11(-10.62%) |
Sep 02, 2020 | 10.57 | 10.57 | 10.05 | 10.50 | 243,226 | +0.22(+2.14%) |