Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.29 | 12.45 | 12.03 | 12.36 | 2,164,310 | +0.14(+1.15%) |
Nov 27, 2020 | 12.23 | 12.40 | 12.10 | 12.22 | 1,759,600 | -0.04(-0.33%) |
Nov 25, 2020 | 11.60 | 12.29 | 11.60 | 12.26 | 1,987,000 | +0.72(+6.24%) |
Nov 24, 2020 | 11.83 | 11.86 | 11.20 | 11.54 | 4,130,987 | -0.26(-2.20%) |
Nov 23, 2020 | 11.65 | 11.90 | 11.33 | 11.80 | 1,842,235 | +0.24(+2.08%) |
Nov 20, 2020 | 11.34 | 11.60 | 11.23 | 11.56 | 1,739,800 | +0.27(+2.39%) |
Nov 19, 2020 | 10.78 | 11.35 | 10.73 | 11.29 | 1,766,782 | +0.56(+5.22%) |
Nov 18, 2020 | 10.65 | 10.79 | 10.52 | 10.73 | 1,052,321 | +0.12(+1.13%) |
Nov 17, 2020 | 10.70 | 10.71 | 10.50 | 10.61 | 1,002,371 | +0.03(+0.28%) |
Nov 16, 2020 | 10.73 | 10.76 | 10.32 | 10.58 | 2,430,125 | -0.19(-1.76%) |
Nov 13, 2020 | 10.47 | 10.92 | 10.30 | 10.77 | 2,538,200 | +0.36(+3.46%) |
Nov 12, 2020 | 10.83 | 11.09 | 10.35 | 10.41 | 5,504,655 | -0.36(-3.34%) |
Nov 11, 2020 | 10.15 | 10.79 | 10.14 | 10.77 | 3,785,467 | +0.40(+3.86%) |
Nov 10, 2020 | 9.910 | 10.49 | 9.910 | 10.37 | 6,039,420 | +0.39(+3.91%) |
Nov 09, 2020 | 10.56 | 10.59 | 9.440 | 9.980 | 6,931,126 | -0.03(-0.30%) |
Nov 06, 2020 | 9.810 | 10.20 | 9.280 | 10.01 | 18,123,600 | -1.44(-12.58%) |
Nov 05, 2020 | 11.70 | 11.81 | 11.33 | 11.45 | 3,658,265 | -0.06(-0.52%) |
Nov 04, 2020 | 11.01 | 11.70 | 11.01 | 11.51 | 2,066,664 | +0.54(+4.92%) |
Nov 03, 2020 | 11.09 | 11.27 | 10.82 | 10.97 | 1,122,622 | +0.04(+0.37%) |
Nov 02, 2020 | 10.62 | 11.02 | 10.36 | 10.93 | 3,363,712 | +0.33(+3.11%) |
Oct 30, 2020 | 10.91 | 10.92 | 10.45 | 10.60 | 2,097,900 | -0.42(-3.81%) |
Oct 29, 2020 | 10.79 | 11.24 | 10.75 | 11.02 | 2,145,044 | +0.36(+3.38%) |
Oct 28, 2020 | 10.75 | 10.75 | 10.43 | 10.66 | 2,267,046 | -0.28(-2.56%) |
Oct 27, 2020 | 10.94 | 11.15 | 10.84 | 10.94 | 2,363,322 | +0.10(+0.92%) |
Oct 26, 2020 | 10.93 | 11.00 | 10.61 | 10.84 | 2,777,947 | -0.25(-2.25%) |
Oct 23, 2020 | 11.08 | 11.15 | 10.88 | 11.09 | 2,394,500 | +0.19(+1.74%) |
Oct 22, 2020 | 10.85 | 11.15 | 10.76 | 10.90 | 3,983,372 | -0.17(-1.54%) |
Oct 21, 2020 | 11.20 | 11.22 | 10.80 | 11.07 | 1,753,957 | -0.03(-0.27%) |
Oct 20, 2020 | 10.88 | 11.21 | 10.79 | 11.10 | 1,733,080 | +0.20(+1.83%) |
Oct 19, 2020 | 11.01 | 11.15 | 10.79 | 10.90 | 1,657,238 | -0.04(-0.37%) |
Oct 16, 2020 | 11.09 | 11.20 | 10.87 | 10.94 | 1,423,000 | -0.15(-1.35%) |
Oct 15, 2020 | 10.65 | 11.27 | 10.65 | 11.09 | 3,440,431 | +0.17(+1.56%) |
Oct 14, 2020 | 11.32 | 11.32 | 10.75 | 10.92 | 1,986,673 | -0.18(-1.62%) |
Oct 13, 2020 | 11.05 | 11.37 | 10.93 | 11.10 | 1,971,897 | +0.13(+1.19%) |
Oct 12, 2020 | 11.45 | 11.46 | 10.97 | 10.97 | 2,179,615 | -0.34(-3.01%) |
Oct 09, 2020 | 11.45 | 11.47 | 10.90 | 11.31 | 4,047,300 | +0.27(+2.45%) |
Oct 08, 2020 | 12.35 | 12.35 | 11.02 | 11.04 | 14,768,912 | -1.70(-13.34%) |
Oct 07, 2020 | 12.53 | 12.78 | 12.36 | 12.74 | 2,866,552 | +0.45(+3.66%) |
Oct 06, 2020 | 12.70 | 12.80 | 12.23 | 12.29 | 3,795,353 | -0.46(-3.61%) |
Oct 05, 2020 | 12.12 | 12.89 | 12.05 | 12.75 | 2,328,572 | +0.72(+5.99%) |
Oct 02, 2020 | 11.72 | 12.18 | 11.71 | 12.03 | 2,950,300 | -0.26(-2.12%) |
Oct 01, 2020 | 11.24 | 12.40 | 11.24 | 12.29 | 5,700,421 | +1.19(+10.72%) |
Sep 30, 2020 | 10.90 | 11.46 | 10.78 | 11.10 | 6,373,629 | +0.26(+2.40%) |
Sep 29, 2020 | 10.53 | 10.97 | 10.53 | 10.84 | 2,975,538 | +0.29(+2.75%) |
Sep 28, 2020 | 10.48 | 10.81 | 10.27 | 10.55 | 2,932,859 | +0.27(+2.63%) |
Sep 25, 2020 | 9.860 | 10.33 | 9.720 | 10.28 | 3,050,800 | +0.48(+4.90%) |
Sep 24, 2020 | 10.06 | 10.13 | 9.720 | 9.800 | 3,147,667 | -0.25(-2.49%) |
Sep 23, 2020 | 10.54 | 10.58 | 10.00 | 10.05 | 2,652,339 | -0.44(-4.19%) |
Sep 22, 2020 | 10.39 | 10.62 | 10.32 | 10.49 | 2,919,117 | +0.17(+1.65%) |
Sep 21, 2020 | 10.12 | 10.41 | 9.850 | 10.32 | 4,066,676 | -0.02(-0.19%) |
Sep 18, 2020 | 10.85 | 10.85 | 10.05 | 10.34 | 5,564,000 | -0.26(-2.45%) |
Sep 17, 2020 | 10.98 | 11.18 | 10.34 | 10.60 | 5,268,469 | -0.58(-5.19%) |
Sep 16, 2020 | 12.25 | 12.26 | 11.12 | 11.18 | 4,482,257 | -1.03(-8.44%) |
Sep 15, 2020 | 12.53 | 12.63 | 11.82 | 12.21 | 4,104,037 | +0.35(+2.95%) |
Sep 14, 2020 | 12.26 | 12.47 | 11.86 | 11.86 | 1,915,551 | -0.48(-3.89%) |
Sep 11, 2020 | 12.79 | 12.86 | 11.82 | 12.34 | 4,921,400 | -0.28(-2.22%) |
Sep 10, 2020 | 12.96 | 13.15 | 12.54 | 12.62 | 3,028,391 | -0.29(-2.25%) |
Sep 09, 2020 | 12.41 | 13.05 | 12.30 | 12.91 | 3,206,320 | +0.75(+6.17%) |
Sep 08, 2020 | 12.01 | 12.69 | 12.00 | 12.16 | 2,743,491 | -0.47(-3.72%) |
Sep 04, 2020 | 13.35 | 13.49 | 11.89 | 12.63 | 3,566,200 | -0.89(-6.58%) |
Sep 03, 2020 | 14.55 | 14.55 | 13.30 | 13.52 | 2,705,151 | -1.18(-8.03%) |
Sep 02, 2020 | 14.20 | 14.79 | 14.03 | 14.70 | 2,159,878 | +0.42(+2.94%) |