Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.82 | 11.88 | 11.42 | 11.45 | 395,231 | -0.50(-4.19%) |
Nov 27, 2020 | 12.13 | 12.14 | 11.74 | 11.95 | 161,582 | -0.12(-1.02%) |
Nov 25, 2020 | 12.28 | 12.34 | 12.01 | 12.07 | 341,700 | -0.40(-3.22%) |
Nov 24, 2020 | 12.30 | 12.59 | 12.12 | 12.47 | 325,952 | +0.36(+2.98%) |
Nov 23, 2020 | 11.91 | 12.24 | 11.91 | 12.11 | 291,156 | +0.25(+2.14%) |
Nov 20, 2020 | 11.46 | 11.86 | 11.43 | 11.86 | 1,122,052 | +0.23(+1.97%) |
Nov 19, 2020 | 11.47 | 11.64 | 11.25 | 11.63 | 302,739 | +0.09(+0.78%) |
Nov 18, 2020 | 11.81 | 11.96 | 11.50 | 11.54 | 253,015 | -0.27(-2.29%) |
Nov 17, 2020 | 11.70 | 11.93 | 11.51 | 11.81 | 271,704 | -0.09(-0.76%) |
Nov 16, 2020 | 11.30 | 12.16 | 11.30 | 11.90 | 509,696 | +0.82(+7.40%) |
Nov 13, 2020 | 10.91 | 11.11 | 10.61 | 11.08 | 466,210 | +0.23(+2.12%) |
Nov 12, 2020 | 10.76 | 10.93 | 10.51 | 10.85 | 306,484 | -0.09(-0.82%) |
Nov 11, 2020 | 11.38 | 11.38 | 10.78 | 10.94 | 308,358 | -0.39(-3.47%) |
Nov 10, 2020 | 10.88 | 11.41 | 10.86 | 11.33 | 414,994 | +0.59(+5.50%) |
Nov 09, 2020 | 10.56 | 11.39 | 10.56 | 10.74 | 541,547 | +0.81(+8.18%) |
Nov 06, 2020 | 10.22 | 10.22 | 9.816 | 9.930 | 297,189 | -0.21(-2.10%) |
Nov 05, 2020 | 10.19 | 10.29 | 9.980 | 10.14 | 276,577 | -0.06(-0.56%) |
Nov 04, 2020 | 10.55 | 10.59 | 10.06 | 10.20 | 457,242 | -0.10(-0.96%) |
Nov 03, 2020 | 10.87 | 10.87 | 10.15 | 10.30 | 402,994 | -0.23(-2.18%) |
Nov 02, 2020 | 10.33 | 10.55 | 10.10 | 10.53 | 380,363 | +0.30(+2.97%) |
Oct 30, 2020 | 10.14 | 10.52 | 9.971 | 10.23 | 746,327 | +0.36(+3.66%) |
Oct 29, 2020 | 9.069 | 9.947 | 8.889 | 9.865 | 671,455 | +0.78(+8.57%) |
Oct 28, 2020 | 10.58 | 10.64 | 8.971 | 9.086 | 1,138,592 | -1.94(-17.62%) |
Oct 27, 2020 | 11.57 | 11.66 | 11.03 | 11.03 | 162,273 | -0.53(-4.61%) |
Oct 26, 2020 | 11.58 | 11.69 | 11.25 | 11.56 | 187,157 | -0.21(-1.74%) |
Oct 23, 2020 | 11.77 | 11.83 | 11.70 | 11.77 | 116,217 | +0.05(+0.42%) |
Oct 22, 2020 | 11.42 | 11.73 | 11.36 | 11.72 | 213,942 | +0.29(+2.51%) |
Oct 21, 2020 | 11.20 | 11.51 | 11.12 | 11.43 | 152,504 | +0.20(+1.83%) |
Oct 20, 2020 | 11.41 | 11.56 | 11.13 | 11.23 | 184,572 | -0.07(-0.65%) |
Oct 19, 2020 | 11.78 | 11.80 | 11.28 | 11.30 | 179,601 | -0.44(-3.77%) |
Oct 16, 2020 | 11.74 | 11.86 | 11.53 | 11.74 | 130,973 | -0.03(-0.28%) |
Oct 15, 2020 | 11.40 | 11.87 | 11.32 | 11.78 | 223,745 | +0.28(+2.43%) |
Oct 14, 2020 | 11.56 | 11.72 | 11.44 | 11.50 | 142,126 | -0.07(-0.57%) |
Oct 13, 2020 | 11.75 | 11.87 | 11.41 | 11.56 | 208,726 | -0.29(-2.42%) |
Oct 12, 2020 | 11.63 | 11.92 | 11.52 | 11.85 | 209,285 | +0.21(+1.76%) |
Oct 09, 2020 | 11.72 | 11.80 | 11.57 | 11.64 | 128,656 | -0.07(-0.63%) |
Oct 08, 2020 | 11.76 | 11.81 | 11.57 | 11.72 | 155,725 | +0.07(+0.56%) |
Oct 07, 2020 | 11.74 | 11.78 | 11.44 | 11.65 | 244,397 | -0.04(-0.35%) |
Oct 06, 2020 | 11.90 | 12.00 | 11.65 | 11.69 | 238,368 | -0.07(-0.56%) |
Oct 05, 2020 | 11.62 | 11.79 | 11.53 | 11.76 | 160,645 | +0.23(+1.99%) |
Oct 02, 2020 | 11.19 | 11.68 | 11.19 | 11.53 | 246,458 | +0.17(+1.52%) |
Oct 01, 2020 | 11.35 | 11.44 | 11.11 | 11.36 | 276,950 | +0.01(+0.07%) |
Sep 30, 2020 | 11.27 | 11.58 | 11.20 | 11.35 | 388,315 | +0.12(+1.10%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.19 | 11.23 | 251,489 | -0.59(-5.00%) |
Sep 28, 2020 | 11.79 | 12.00 | 11.75 | 11.82 | 287,776 | +0.19(+1.62%) |
Sep 25, 2020 | 11.83 | 11.95 | 11.45 | 11.63 | 284,141 | -0.31(-2.61%) |
Sep 24, 2020 | 12.00 | 12.19 | 11.37 | 11.94 | 490,683 | -0.26(-2.15%) |
Sep 23, 2020 | 12.69 | 12.85 | 12.19 | 12.20 | 255,718 | -0.54(-4.25%) |
Sep 22, 2020 | 13.03 | 13.30 | 12.72 | 12.74 | 163,779 | -0.32(-2.45%) |
Sep 21, 2020 | 13.22 | 13.28 | 12.73 | 13.06 | 272,096 | -0.39(-2.93%) |
Sep 18, 2020 | 13.65 | 13.77 | 13.40 | 13.46 | 908,397 | -0.11(-0.85%) |
Sep 17, 2020 | 13.48 | 13.63 | 13.27 | 13.57 | 240,838 | -0.10(-0.72%) |
Sep 16, 2020 | 13.86 | 13.90 | 13.65 | 13.67 | 206,999 | -0.20(-1.42%) |
Sep 15, 2020 | 14.42 | 14.71 | 13.83 | 13.87 | 221,594 | -0.50(-3.48%) |
Sep 14, 2020 | 14.21 | 14.42 | 14.07 | 14.37 | 254,368 | +0.27(+1.92%) |
Sep 11, 2020 | 14.20 | 14.43 | 14.04 | 14.10 | 224,751 | -0.11(-0.81%) |
Sep 10, 2020 | 14.83 | 14.89 | 14.19 | 14.21 | 435,843 | -0.66(-4.41%) |
Sep 09, 2020 | 14.96 | 15.12 | 14.79 | 14.87 | 193,400 | -0.02(-0.17%) |
Sep 08, 2020 | 15.22 | 15.22 | 14.77 | 14.89 | 319,673 | -0.39(-2.52%) |
Sep 04, 2020 | 15.55 | 15.55 | 15.07 | 15.28 | 177,313 | +0.06(+0.38%) |
Sep 03, 2020 | 15.38 | 15.66 | 15.10 | 15.22 | 236,793 | -0.10(-0.64%) |
Sep 02, 2020 | 15.33 | 15.51 | 15.19 | 15.32 | 169,677 | +0.01(+0.05%) |