Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.79 | 12.81 | 12.62 | 12.64 | 3,634,907 | -0.21(-1.60%) |
Nov 27, 2020 | 12.78 | 12.85 | 12.76 | 12.84 | 2,631,624 | +0.07(+0.54%) |
Nov 25, 2020 | 12.81 | 12.83 | 12.73 | 12.78 | 3,271,033 | -0.08(-0.59%) |
Nov 24, 2020 | 12.70 | 12.91 | 12.69 | 12.85 | 3,102,022 | +0.36(+2.87%) |
Nov 23, 2020 | 12.56 | 12.58 | 12.41 | 12.49 | 3,349,280 | -0.06(-0.49%) |
Nov 20, 2020 | 12.50 | 12.62 | 12.46 | 12.55 | 3,834,746 | +0.21(+1.67%) |
Nov 19, 2020 | 12.36 | 12.46 | 12.33 | 12.35 | 3,597,685 | -0.09(-0.74%) |
Nov 18, 2020 | 12.46 | 12.61 | 12.43 | 12.44 | 4,056,317 | -0.02(-0.18%) |
Nov 17, 2020 | 12.68 | 12.71 | 12.42 | 12.46 | 5,354,352 | -0.30(-2.33%) |
Nov 16, 2020 | 12.74 | 12.96 | 12.71 | 12.76 | 10,494,321 | +0.47(+3.85%) |
Nov 13, 2020 | 11.98 | 12.29 | 11.96 | 12.29 | 5,377,644 | +0.48(+4.07%) |
Nov 12, 2020 | 11.93 | 12.02 | 11.75 | 11.81 | 4,810,356 | -0.15(-1.28%) |
Nov 11, 2020 | 11.89 | 11.97 | 11.80 | 11.96 | 6,550,989 | +0.08(+0.64%) |
Nov 10, 2020 | 11.77 | 11.94 | 11.75 | 11.88 | 10,250,751 | +0.53(+4.70%) |
Nov 09, 2020 | 11.50 | 11.54 | 11.32 | 11.35 | 7,334,934 | +0.70(+6.59%) |
Nov 06, 2020 | 10.76 | 10.80 | 10.63 | 10.65 | 3,376,376 | -0.11(-0.99%) |
Nov 05, 2020 | 10.67 | 10.83 | 10.67 | 10.76 | 4,334,280 | +0.16(+1.51%) |
Nov 04, 2020 | 10.51 | 10.67 | 10.40 | 10.60 | 4,801,292 | -0.02(-0.14%) |
Nov 03, 2020 | 10.63 | 10.72 | 10.56 | 10.61 | 4,521,432 | +0.08(+0.80%) |
Nov 02, 2020 | 10.47 | 10.58 | 10.40 | 10.53 | 5,628,455 | +0.23(+2.22%) |
Oct 30, 2020 | 10.28 | 10.31 | 10.16 | 10.30 | 4,424,304 | -0.03(-0.30%) |
Oct 29, 2020 | 10.13 | 10.40 | 10.06 | 10.33 | 7,756,423 | +0.09(+0.89%) |
Oct 28, 2020 | 10.25 | 10.34 | 10.12 | 10.24 | 8,866,974 | -0.42(-3.93%) |
Oct 27, 2020 | 10.82 | 10.86 | 10.60 | 10.66 | 5,980,147 | -0.41(-3.72%) |
Oct 26, 2020 | 11.14 | 11.14 | 10.98 | 11.07 | 5,826,530 | -0.24(-2.16%) |
Oct 23, 2020 | 11.28 | 11.38 | 11.22 | 11.31 | 9,077,005 | +0.22(+1.99%) |
Oct 22, 2020 | 10.86 | 11.11 | 10.86 | 11.09 | 9,098,889 | +0.17(+1.54%) |
Oct 21, 2020 | 10.77 | 10.99 | 10.70 | 10.92 | 11,452,982 | -0.10(-0.90%) |
Oct 20, 2020 | 10.98 | 11.12 | 10.97 | 11.02 | 4,009,685 | +0.19(+1.76%) |
Oct 19, 2020 | 10.94 | 10.99 | 10.82 | 10.83 | 5,820,088 | -0.05(-0.49%) |
Oct 16, 2020 | 10.76 | 10.93 | 10.75 | 10.89 | 5,686,460 | -0.03(-0.28%) |
Oct 15, 2020 | 10.79 | 10.92 | 10.76 | 10.92 | 5,140,897 | -0.04(-0.35%) |
Oct 14, 2020 | 11.00 | 11.05 | 10.92 | 10.95 | 2,503,698 | -0.18(-1.58%) |
Oct 13, 2020 | 11.18 | 11.20 | 11.09 | 11.13 | 3,457,533 | -0.13(-1.15%) |
Oct 12, 2020 | 11.23 | 11.30 | 11.17 | 11.26 | 2,903,017 | +0.11(+0.96%) |
Oct 09, 2020 | 11.13 | 11.19 | 11.01 | 11.15 | 2,962,479 | +0.05(+0.41%) |
Oct 08, 2020 | 11.06 | 11.15 | 11.01 | 11.11 | 3,981,304 | +0.27(+2.46%) |
Oct 07, 2020 | 10.90 | 10.95 | 10.76 | 10.84 | 2,852,755 | -0.01(-0.07%) |
Oct 06, 2020 | 11.05 | 11.06 | 10.82 | 10.85 | 5,653,520 | +0.03(+0.28%) |
Oct 05, 2020 | 10.70 | 10.82 | 10.63 | 10.82 | 8,241,702 | +0.56(+5.42%) |
Oct 02, 2020 | 10.03 | 10.31 | 10.03 | 10.26 | 3,908,080 | +0.16(+1.59%) |
Oct 01, 2020 | 10.12 | 10.15 | 10.02 | 10.10 | 4,711,187 | -0.13(-1.27%) |
Sep 30, 2020 | 10.21 | 10.31 | 10.19 | 10.23 | 5,028,757 | +0.04(+0.37%) |
Sep 29, 2020 | 10.19 | 10.22 | 10.09 | 10.19 | 6,072,419 | -0.08(-0.82%) |
Sep 28, 2020 | 10.24 | 10.34 | 10.24 | 10.28 | 5,613,482 | +0.09(+0.90%) |
Sep 25, 2020 | 10.12 | 10.23 | 10.07 | 10.18 | 7,486,486 | -0.08(-0.74%) |
Sep 24, 2020 | 10.17 | 10.35 | 10.07 | 10.26 | 7,462,696 | +0.11(+1.05%) |
Sep 23, 2020 | 10.38 | 10.40 | 10.15 | 10.15 | 7,041,656 | -0.08(-0.74%) |
Sep 22, 2020 | 10.29 | 10.37 | 10.15 | 10.23 | 4,154,953 | -0.02(-0.22%) |
Sep 21, 2020 | 10.29 | 10.29 | 10.12 | 10.25 | 5,689,097 | -0.44(-4.13%) |
Sep 18, 2020 | 10.86 | 10.90 | 10.60 | 10.69 | 9,084,745 | -0.01(-0.07%) |
Sep 17, 2020 | 10.63 | 10.74 | 10.60 | 10.70 | 4,194,703 | -0.12(-1.13%) |
Sep 16, 2020 | 10.81 | 10.98 | 10.77 | 10.82 | 3,971,985 | +0.11(+1.00%) |
Sep 15, 2020 | 10.77 | 10.84 | 10.67 | 10.72 | 6,252,351 | -0.08(-0.71%) |
Sep 14, 2020 | 10.82 | 10.88 | 10.79 | 10.79 | 3,586,842 | +0.03(+0.28%) |
Sep 11, 2020 | 10.89 | 10.90 | 10.71 | 10.76 | 3,916,607 | +0.11(+1.07%) |
Sep 10, 2020 | 10.95 | 10.99 | 10.65 | 10.65 | 4,233,759 | -0.31(-2.85%) |
Sep 09, 2020 | 11.04 | 11.11 | 10.91 | 10.96 | 4,993,817 | +0.23(+2.13%) |
Sep 08, 2020 | 10.73 | 10.86 | 10.61 | 10.73 | 7,073,086 | -0.08(-0.70%) |
Sep 04, 2020 | 10.92 | 10.95 | 10.64 | 10.81 | 5,688,559 | -0.16(-1.46%) |
Sep 03, 2020 | 11.14 | 11.23 | 10.93 | 10.97 | 7,178,871 | -0.16(-1.44%) |
Sep 02, 2020 | 10.94 | 11.17 | 10.92 | 11.13 | 4,898,143 | +0.08(+0.76%) |