Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.47 | 11.59 | 11.29 | 11.35 | 45,971,872 | -0.29(-2.51%) |
Nov 27, 2020 | 11.62 | 11.73 | 11.57 | 11.64 | 8,025,612 | -0.08(-0.67%) |
Nov 25, 2020 | 11.76 | 11.88 | 11.57 | 11.72 | 16,665,423 | -0.09(-0.80%) |
Nov 24, 2020 | 11.83 | 11.94 | 11.74 | 11.82 | 21,932,280 | +0.28(+2.39%) |
Nov 23, 2020 | 11.37 | 11.58 | 11.29 | 11.54 | 25,463,636 | +0.29(+2.60%) |
Nov 20, 2020 | 11.37 | 11.38 | 11.19 | 11.25 | 25,846,472 | -0.12(-1.04%) |
Nov 19, 2020 | 10.82 | 11.37 | 10.74 | 11.37 | 34,741,304 | +0.51(+4.65%) |
Nov 18, 2020 | 11.07 | 11.23 | 10.86 | 10.86 | 25,631,984 | -0.21(-1.92%) |
Nov 17, 2020 | 10.62 | 11.09 | 10.59 | 11.08 | 24,343,584 | +0.28(+2.63%) |
Nov 16, 2020 | 10.85 | 10.91 | 10.57 | 10.79 | 28,666,582 | +0.43(+4.11%) |
Nov 13, 2020 | 10.15 | 10.44 | 10.09 | 10.37 | 17,167,650 | +0.33(+3.30%) |
Nov 12, 2020 | 10.18 | 10.33 | 9.932 | 10.03 | 25,478,764 | -0.25(-2.46%) |
Nov 11, 2020 | 10.32 | 10.33 | 10.15 | 10.29 | 28,492,038 | +0.11(+1.09%) |
Nov 10, 2020 | 9.845 | 10.18 | 9.687 | 10.18 | 26,881,096 | +0.47(+4.80%) |
Nov 09, 2020 | 9.742 | 10.03 | 9.545 | 9.711 | 40,018,720 | +0.65(+7.14%) |
Nov 06, 2020 | 9.403 | 9.536 | 9.040 | 9.063 | 18,056,584 | -0.33(-3.53%) |
Nov 05, 2020 | 9.340 | 9.624 | 9.340 | 9.395 | 17,259,774 | +0.06(+0.59%) |
Nov 04, 2020 | 9.561 | 9.687 | 9.292 | 9.340 | 18,149,368 | -0.13(-1.33%) |
Nov 03, 2020 | 9.505 | 9.584 | 9.419 | 9.466 | 15,430,813 | +0.08(+0.84%) |
Nov 02, 2020 | 9.498 | 9.529 | 9.300 | 9.387 | 16,926,722 | -0.01(-0.08%) |
Oct 30, 2020 | 9.276 | 9.395 | 9.166 | 9.395 | 21,636,766 | +0.08(+0.87%) |
Oct 29, 2020 | 9.097 | 9.337 | 8.881 | 9.314 | 25,692,946 | +0.18(+1.94%) |
Oct 28, 2020 | 9.252 | 9.360 | 9.120 | 9.136 | 25,843,568 | -0.26(-2.79%) |
Oct 27, 2020 | 9.538 | 9.553 | 9.391 | 9.399 | 18,739,548 | -0.16(-1.70%) |
Oct 26, 2020 | 9.785 | 9.800 | 9.414 | 9.561 | 20,881,074 | -0.31(-3.13%) |
Oct 23, 2020 | 10.03 | 10.04 | 9.731 | 9.870 | 21,014,076 | -0.14(-1.39%) |
Oct 22, 2020 | 9.653 | 10.03 | 9.638 | 10.01 | 26,896,206 | +0.33(+3.43%) |
Oct 21, 2020 | 9.731 | 9.785 | 9.638 | 9.677 | 18,924,560 | -0.12(-1.18%) |
Oct 20, 2020 | 9.885 | 9.931 | 9.715 | 9.792 | 21,165,184 | -0.02(-0.24%) |
Oct 19, 2020 | 9.962 | 10.04 | 9.800 | 9.816 | 17,413,042 | -0.12(-1.17%) |
Oct 16, 2020 | 10.03 | 10.09 | 9.916 | 9.931 | 16,940,620 | -0.10(-1.00%) |
Oct 15, 2020 | 9.893 | 10.05 | 9.792 | 10.03 | 17,615,688 | +0.02(+0.23%) |
Oct 14, 2020 | 9.816 | 10.13 | 9.769 | 10.01 | 18,286,102 | +0.27(+2.78%) |
Oct 13, 2020 | 9.823 | 9.924 | 9.669 | 9.738 | 15,737,321 | -0.13(-1.33%) |
Oct 12, 2020 | 9.924 | 9.947 | 9.777 | 9.870 | 15,560,890 | -0.03(-0.31%) |
Oct 09, 2020 | 10.19 | 10.23 | 9.846 | 9.900 | 20,382,430 | -0.24(-2.36%) |
Oct 08, 2020 | 9.808 | 10.16 | 9.731 | 10.14 | 19,815,580 | +0.42(+4.29%) |
Oct 07, 2020 | 9.483 | 9.785 | 9.414 | 9.723 | 27,790,408 | +0.25(+2.61%) |
Oct 06, 2020 | 9.831 | 9.854 | 9.460 | 9.476 | 20,130,466 | -0.25(-2.62%) |
Oct 05, 2020 | 9.599 | 9.792 | 9.503 | 9.731 | 14,641,362 | +0.22(+2.36%) |
Oct 02, 2020 | 9.306 | 9.607 | 9.290 | 9.507 | 15,659,330 | +0.05(+0.57%) |
Oct 01, 2020 | 9.422 | 9.514 | 9.306 | 9.453 | 18,592,246 | -0.07(-0.73%) |
Sep 30, 2020 | 9.700 | 9.738 | 9.476 | 9.522 | 24,037,242 | -0.09(-0.96%) |
Sep 29, 2020 | 9.731 | 9.823 | 9.522 | 9.615 | 10,888,083 | -0.12(-1.27%) |
Sep 28, 2020 | 9.715 | 9.854 | 9.615 | 9.738 | 14,640,701 | +0.19(+1.94%) |
Sep 25, 2020 | 9.344 | 9.607 | 9.306 | 9.553 | 16,481,971 | +0.07(+0.73%) |
Sep 24, 2020 | 9.460 | 9.607 | 9.244 | 9.483 | 18,618,528 | +0.04(+0.41%) |
Sep 23, 2020 | 9.939 | 9.978 | 9.437 | 9.445 | 19,477,618 | -0.44(-4.45%) |
Sep 22, 2020 | 9.970 | 10.12 | 9.831 | 9.885 | 13,427,018 | -0.05(-0.47%) |
Sep 21, 2020 | 9.970 | 10.01 | 9.769 | 9.931 | 15,343,198 | -0.17(-1.68%) |
Sep 18, 2020 | 10.20 | 10.24 | 10.05 | 10.10 | 21,660,226 | -0.16(-1.58%) |
Sep 17, 2020 | 10.18 | 10.37 | 10.10 | 10.26 | 17,535,016 | -0.05(-0.45%) |
Sep 16, 2020 | 10.09 | 10.42 | 10.01 | 10.31 | 20,780,786 | +0.34(+3.41%) |
Sep 15, 2020 | 10.08 | 10.16 | 9.947 | 9.970 | 18,073,416 | -0.12(-1.15%) |
Sep 14, 2020 | 9.962 | 10.16 | 9.924 | 10.09 | 13,568,436 | +0.19(+1.87%) |
Sep 11, 2020 | 10.00 | 10.08 | 9.885 | 9.900 | 22,317,250 | -0.07(-0.70%) |
Sep 10, 2020 | 10.26 | 10.26 | 9.939 | 9.970 | 18,014,608 | -0.24(-2.35%) |
Sep 09, 2020 | 10.29 | 10.44 | 10.21 | 10.21 | 20,470,716 | -0.02(-0.23%) |
Sep 08, 2020 | 10.33 | 10.43 | 10.19 | 10.23 | 21,925,858 | -0.21(-2.00%) |
Sep 04, 2020 | 10.62 | 10.67 | 10.24 | 10.44 | 17,035,924 | -0.09(-0.88%) |
Sep 03, 2020 | 10.70 | 10.80 | 10.44 | 10.53 | 15,755,979 | -0.15(-1.45%) |
Sep 02, 2020 | 10.66 | 10.79 | 10.63 | 10.69 | 12,885,088 | -0.02(-0.22%) |