Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.42 | 17.74 | 16.97 | 17.27 | 2,901,185 | -0.26(-1.48%) |
Nov 27, 2020 | 17.77 | 17.82 | 17.38 | 17.53 | 904,900 | -0.12(-0.68%) |
Nov 25, 2020 | 17.50 | 18.07 | 17.04 | 17.65 | 1,724,200 | -0.15(-0.84%) |
Nov 24, 2020 | 16.87 | 18.12 | 16.62 | 17.80 | 3,268,407 | +1.21(+7.29%) |
Nov 23, 2020 | 15.78 | 16.69 | 15.78 | 16.59 | 1,819,016 | +1.03(+6.62%) |
Nov 20, 2020 | 15.69 | 15.72 | 15.10 | 15.56 | 2,719,400 | -0.28(-1.77%) |
Nov 19, 2020 | 14.57 | 15.96 | 14.35 | 15.84 | 3,267,788 | +1.15(+7.83%) |
Nov 18, 2020 | 14.00 | 15.04 | 14.00 | 14.69 | 2,007,067 | +0.69(+4.93%) |
Nov 17, 2020 | 13.94 | 14.18 | 13.65 | 14.00 | 1,117,713 | -0.20(-1.41%) |
Nov 16, 2020 | 13.95 | 14.20 | 13.68 | 14.20 | 1,657,291 | +0.81(+6.05%) |
Nov 13, 2020 | 13.31 | 13.68 | 13.12 | 13.39 | 1,253,200 | +0.31(+2.37%) |
Nov 12, 2020 | 13.14 | 13.47 | 12.79 | 13.08 | 1,316,901 | -0.29(-2.17%) |
Nov 11, 2020 | 13.85 | 13.86 | 13.03 | 13.37 | 1,840,731 | -0.39(-2.83%) |
Nov 10, 2020 | 13.71 | 13.98 | 13.45 | 13.76 | 1,574,387 | +0.26(+1.93%) |
Nov 09, 2020 | 14.26 | 14.97 | 13.23 | 13.50 | 2,996,275 | +0.85(+6.72%) |
Nov 06, 2020 | 12.96 | 13.02 | 12.42 | 12.65 | 1,651,800 | -0.36(-2.77%) |
Nov 05, 2020 | 12.43 | 13.25 | 12.32 | 13.01 | 1,662,071 | +0.64(+5.17%) |
Nov 04, 2020 | 12.47 | 12.82 | 11.64 | 12.37 | 2,858,163 | -0.86(-6.50%) |
Nov 03, 2020 | 12.88 | 13.35 | 12.71 | 13.23 | 2,347,909 | +0.58(+4.58%) |
Nov 02, 2020 | 11.60 | 12.77 | 11.60 | 12.65 | 2,727,614 | +1.30(+11.45%) |
Oct 30, 2020 | 10.98 | 11.36 | 10.98 | 11.35 | 1,670,900 | +0.29(+2.62%) |
Oct 29, 2020 | 10.75 | 11.18 | 10.70 | 11.06 | 1,389,802 | +0.20(+1.84%) |
Oct 28, 2020 | 10.95 | 11.05 | 10.64 | 10.86 | 1,306,387 | -0.42(-3.72%) |
Oct 27, 2020 | 11.36 | 11.59 | 11.23 | 11.28 | 1,197,492 | -0.13(-1.14%) |
Oct 26, 2020 | 11.89 | 12.03 | 11.13 | 11.41 | 2,178,676 | -0.79(-6.48%) |
Oct 23, 2020 | 12.13 | 12.55 | 12.00 | 12.20 | 1,459,400 | +0.22(+1.84%) |
Oct 22, 2020 | 11.79 | 12.07 | 11.41 | 11.98 | 1,936,991 | +0.30(+2.57%) |
Oct 21, 2020 | 11.82 | 12.04 | 11.54 | 11.68 | 1,738,876 | -0.21(-1.77%) |
Oct 20, 2020 | 11.58 | 11.99 | 11.49 | 11.89 | 3,345,602 | +0.50(+4.39%) |
Oct 19, 2020 | 11.03 | 11.61 | 10.90 | 11.39 | 3,006,683 | +0.49(+4.50%) |
Oct 16, 2020 | 10.80 | 11.28 | 10.73 | 10.90 | 2,772,700 | +0.13(+1.21%) |
Oct 15, 2020 | 10.19 | 10.78 | 10.18 | 10.77 | 1,208,382 | +0.31(+2.96%) |
Oct 14, 2020 | 10.61 | 10.85 | 10.41 | 10.46 | 1,059,598 | -0.13(-1.23%) |
Oct 13, 2020 | 10.76 | 10.88 | 10.41 | 10.59 | 1,400,805 | -0.39(-3.55%) |
Oct 12, 2020 | 10.99 | 11.22 | 10.82 | 10.98 | 1,941,336 | +0.06(+0.55%) |
Oct 09, 2020 | 11.13 | 11.19 | 10.79 | 10.92 | 1,999,100 | -0.11(-1.00%) |
Oct 08, 2020 | 10.98 | 11.08 | 10.64 | 11.03 | 3,712,664 | +0.13(+1.19%) |
Oct 07, 2020 | 9.580 | 11.18 | 9.575 | 10.90 | 4,874,952 | +1.42(+14.98%) |
Oct 06, 2020 | 9.840 | 10.13 | 9.450 | 9.480 | 2,223,292 | -0.23(-2.37%) |
Oct 05, 2020 | 9.590 | 9.790 | 9.480 | 9.710 | 3,267,200 | +0.31(+3.30%) |
Oct 02, 2020 | 8.880 | 9.450 | 8.810 | 9.400 | 3,546,300 | +0.25(+2.73%) |
Oct 01, 2020 | 8.860 | 9.240 | 8.780 | 9.150 | 1,999,482 | +0.34(+3.86%) |
Sep 30, 2020 | 9.280 | 9.430 | 8.760 | 8.810 | 2,447,092 | -0.42(-4.55%) |
Sep 29, 2020 | 8.960 | 9.410 | 8.810 | 9.230 | 2,650,208 | +0.08(+0.87%) |
Sep 28, 2020 | 9.640 | 9.980 | 9.050 | 9.150 | 3,058,062 | -0.44(-4.59%) |
Sep 25, 2020 | 8.860 | 9.670 | 8.320 | 9.590 | 6,726,800 | +0.12(+1.27%) |
Sep 24, 2020 | 8.420 | 9.470 | 8.250 | 9.470 | 4,487,041 | +0.99(+11.67%) |
Sep 23, 2020 | 8.730 | 8.930 | 8.450 | 8.480 | 2,833,671 | -0.07(-0.82%) |
Sep 22, 2020 | 8.700 | 8.915 | 8.510 | 8.550 | 1,744,490 | -0.13(-1.50%) |
Sep 21, 2020 | 9.030 | 9.070 | 8.540 | 8.680 | 2,165,790 | -0.74(-7.86%) |
Sep 18, 2020 | 9.490 | 9.770 | 9.250 | 9.420 | 6,141,800 | +0.02(+0.21%) |
Sep 17, 2020 | 9.050 | 9.570 | 8.730 | 9.400 | 2,150,674 | +0.15(+1.62%) |
Sep 16, 2020 | 8.870 | 9.590 | 8.840 | 9.250 | 2,256,874 | +0.41(+4.64%) |
Sep 15, 2020 | 9.200 | 9.280 | 8.750 | 8.840 | 1,705,379 | -0.32(-3.49%) |
Sep 14, 2020 | 9.250 | 9.300 | 8.960 | 9.160 | 1,514,722 | +0.09(+0.99%) |
Sep 11, 2020 | 8.930 | 9.265 | 8.780 | 9.070 | 2,295,100 | +0.16(+1.80%) |
Sep 10, 2020 | 9.450 | 9.510 | 8.610 | 8.910 | 3,954,724 | -0.52(-5.51%) |
Sep 09, 2020 | 8.560 | 9.640 | 8.380 | 9.430 | 4,273,051 | +1.10(+13.21%) |
Sep 08, 2020 | 8.870 | 8.920 | 8.100 | 8.330 | 2,685,476 | -0.69(-7.65%) |
Sep 04, 2020 | 8.740 | 9.070 | 8.570 | 9.020 | 2,327,800 | +0.45(+5.25%) |
Sep 03, 2020 | 9.270 | 9.370 | 8.540 | 8.570 | 2,511,855 | -0.61(-6.64%) |
Sep 02, 2020 | 9.340 | 9.410 | 9.030 | 9.180 | 1,743,046 | -0.10(-1.08%) |