Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.68 | 12.78 | 12.50 | 12.61 | 827,936 | -0.02(-0.19%) |
Nov 27, 2020 | 12.58 | 12.68 | 12.57 | 12.63 | 504,853 | +0.12(+0.96%) |
Nov 25, 2020 | 12.49 | 12.59 | 12.41 | 12.51 | 850,999 | +0.10(+0.84%) |
Nov 24, 2020 | 12.49 | 12.51 | 12.36 | 12.41 | 806,784 | +0.01(+0.07%) |
Nov 23, 2020 | 12.50 | 12.53 | 12.37 | 12.40 | 636,453 | -0.02(-0.13%) |
Nov 20, 2020 | 12.45 | 12.49 | 12.30 | 12.41 | 672,889 | +0.02(+0.13%) |
Nov 19, 2020 | 12.43 | 12.43 | 12.24 | 12.40 | 1,117,753 | +0.01(+0.06%) |
Nov 18, 2020 | 12.57 | 12.60 | 12.38 | 12.39 | 659,033 | -0.15(-1.22%) |
Nov 17, 2020 | 12.62 | 12.70 | 12.50 | 12.54 | 852,932 | -0.10(-0.83%) |
Nov 16, 2020 | 12.90 | 12.94 | 12.47 | 12.65 | 1,209,936 | -0.13(-1.01%) |
Nov 13, 2020 | 13.19 | 13.19 | 12.74 | 12.78 | 1,290,305 | -0.27(-2.03%) |
Nov 12, 2020 | 13.15 | 13.23 | 12.88 | 13.04 | 531,939 | -0.13(-0.98%) |
Nov 11, 2020 | 13.19 | 13.39 | 13.13 | 13.17 | 718,993 | +0.08(+0.61%) |
Nov 10, 2020 | 13.06 | 13.26 | 13.03 | 13.09 | 1,301,176 | +0.14(+1.06%) |
Nov 09, 2020 | 13.19 | 13.40 | 12.93 | 12.95 | 673,544 | +0.11(+0.88%) |
Nov 06, 2020 | 12.77 | 12.90 | 12.71 | 12.84 | 558,087 | +0.09(+0.69%) |
Nov 05, 2020 | 12.78 | 12.90 | 12.73 | 12.75 | 560,841 | +0.16(+1.28%) |
Nov 04, 2020 | 12.64 | 12.82 | 12.58 | 12.59 | 658,263 | -0.02(-0.19%) |
Nov 03, 2020 | 12.60 | 12.76 | 12.56 | 12.61 | 542,121 | +0.17(+1.36%) |
Nov 02, 2020 | 12.26 | 12.47 | 12.25 | 12.45 | 525,980 | +0.27(+2.18%) |
Oct 30, 2020 | 12.33 | 12.35 | 12.09 | 12.18 | 658,834 | -0.17(-1.37%) |
Oct 29, 2020 | 12.12 | 12.39 | 12.05 | 12.35 | 756,446 | +0.24(+1.99%) |
Oct 28, 2020 | 12.19 | 12.37 | 12.11 | 12.11 | 728,044 | -0.35(-2.78%) |
Oct 27, 2020 | 12.47 | 12.57 | 12.43 | 12.45 | 676,426 | -0.01(-0.06%) |
Oct 26, 2020 | 12.57 | 12.57 | 12.36 | 12.46 | 650,187 | -0.18(-1.40%) |
Oct 23, 2020 | 12.62 | 12.67 | 12.53 | 12.64 | 511,321 | +0.07(+0.58%) |
Oct 22, 2020 | 12.70 | 12.70 | 12.50 | 12.57 | 990,497 | -0.10(-0.76%) |
Oct 21, 2020 | 12.46 | 12.67 | 12.44 | 12.66 | 827,834 | +0.20(+1.61%) |
Oct 20, 2020 | 12.46 | 12.57 | 12.39 | 12.46 | 951,847 | +0.03(+0.26%) |
Oct 19, 2020 | 12.70 | 12.70 | 12.41 | 12.43 | 848,034 | -0.22(-1.72%) |
Oct 16, 2020 | 12.61 | 12.72 | 12.56 | 12.65 | 887,318 | +0.10(+0.83%) |
Oct 15, 2020 | 12.34 | 12.61 | 12.34 | 12.54 | 914,319 | +0.02(+0.13%) |
Oct 14, 2020 | 12.57 | 12.62 | 12.40 | 12.53 | 847,888 | -0.01(-0.06%) |
Oct 13, 2020 | 12.55 | 12.65 | 12.45 | 12.53 | 1,666,783 | +0.02(+0.13%) |
Oct 12, 2020 | 12.69 | 12.69 | 12.49 | 12.52 | 956,447 | -0.06(-0.51%) |
Oct 09, 2020 | 12.54 | 12.70 | 12.52 | 12.58 | 1,281,972 | +0.04(+0.32%) |
Oct 08, 2020 | 12.47 | 12.57 | 12.44 | 12.54 | 1,072,798 | +0.15(+1.23%) |
Oct 07, 2020 | 12.42 | 12.46 | 12.29 | 12.39 | 916,370 | +0.09(+0.72%) |
Oct 06, 2020 | 12.34 | 12.41 | 12.16 | 12.30 | 889,263 | -0.01(-0.07%) |
Oct 05, 2020 | 11.98 | 12.42 | 11.92 | 12.31 | 1,467,204 | +0.44(+3.73%) |
Oct 02, 2020 | 11.64 | 11.91 | 11.64 | 11.87 | 960,204 | +0.08(+0.68%) |
Oct 01, 2020 | 11.70 | 11.79 | 11.63 | 11.79 | 1,025,537 | +0.10(+0.83%) |
Sep 30, 2020 | 11.55 | 11.86 | 11.50 | 11.69 | 1,836,152 | +0.20(+1.75%) |
Sep 29, 2020 | 11.46 | 11.55 | 11.36 | 11.49 | 868,556 | +0.07(+0.60%) |
Sep 28, 2020 | 11.35 | 11.43 | 11.29 | 11.42 | 790,709 | +0.13(+1.13%) |
Sep 25, 2020 | 11.13 | 11.29 | 11.09 | 11.29 | 682,494 | +0.17(+1.50%) |
Sep 24, 2020 | 11.11 | 11.16 | 11.00 | 11.13 | 665,297 | +0.03(+0.29%) |
Sep 23, 2020 | 11.42 | 11.43 | 11.08 | 11.09 | 694,260 | -0.26(-2.31%) |
Sep 22, 2020 | 11.18 | 11.38 | 11.12 | 11.36 | 967,299 | +0.23(+2.07%) |
Sep 21, 2020 | 11.03 | 11.16 | 10.91 | 11.13 | 885,837 | -0.05(-0.43%) |
Sep 18, 2020 | 11.31 | 11.33 | 11.05 | 11.17 | 1,684,736 | -0.12(-1.06%) |
Sep 17, 2020 | 11.21 | 11.33 | 11.16 | 11.29 | 638,829 | +0.05(+0.42%) |
Sep 16, 2020 | 11.37 | 11.46 | 11.24 | 11.25 | 828,982 | -0.07(-0.63%) |
Sep 15, 2020 | 11.33 | 11.44 | 11.25 | 11.32 | 990,667 | +0.14(+1.28%) |
Sep 14, 2020 | 11.17 | 11.28 | 11.13 | 11.17 | 1,108,215 | +0.10(+0.93%) |
Sep 11, 2020 | 11.05 | 11.20 | 11.02 | 11.07 | 684,758 | +0.10(+0.94%) |
Sep 10, 2020 | 11.15 | 11.15 | 10.94 | 10.97 | 920,734 | -0.19(-1.71%) |
Sep 09, 2020 | 11.02 | 11.24 | 11.02 | 11.16 | 633,094 | +0.23(+2.11%) |
Sep 08, 2020 | 10.83 | 11.05 | 10.75 | 10.93 | 807,919 | +0.02(+0.15%) |
Sep 04, 2020 | 10.99 | 11.05 | 10.83 | 10.91 | 561,033 | -0.07(-0.65%) |
Sep 03, 2020 | 11.29 | 11.30 | 10.88 | 10.98 | 762,950 | -0.30(-2.68%) |
Sep 02, 2020 | 11.07 | 11.33 | 11.07 | 11.29 | 855,931 | +0.21(+1.87%) |