Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.00 | 13.01 | 12.63 | 12.71 | 367,002 | -0.32(-2.45%) |
Nov 27, 2020 | 13.37 | 13.51 | 12.93 | 13.03 | 180,544 | -0.38(-2.82%) |
Nov 25, 2020 | 13.50 | 13.83 | 13.32 | 13.41 | 323,655 | -0.21(-1.54%) |
Nov 24, 2020 | 13.11 | 13.76 | 13.03 | 13.62 | 823,541 | +0.74(+5.72%) |
Nov 23, 2020 | 12.85 | 13.22 | 12.78 | 12.88 | 596,023 | +0.15(+1.17%) |
Nov 20, 2020 | 12.32 | 12.82 | 12.25 | 12.73 | 407,154 | +0.28(+2.24%) |
Nov 19, 2020 | 12.75 | 12.75 | 12.15 | 12.46 | 265,486 | -0.30(-2.34%) |
Nov 18, 2020 | 12.89 | 13.36 | 12.63 | 12.75 | 584,752 | -0.08(-0.62%) |
Nov 17, 2020 | 12.28 | 13.07 | 12.28 | 12.83 | 557,080 | +0.31(+2.47%) |
Nov 16, 2020 | 12.65 | 12.74 | 12.27 | 12.53 | 572,700 | +0.27(+2.19%) |
Nov 13, 2020 | 11.95 | 12.36 | 11.86 | 12.26 | 472,989 | +0.43(+3.62%) |
Nov 12, 2020 | 11.86 | 11.92 | 11.58 | 11.83 | 346,796 | -0.22(-1.82%) |
Nov 11, 2020 | 12.54 | 12.54 | 11.90 | 12.05 | 513,955 | -0.34(-2.74%) |
Nov 10, 2020 | 11.68 | 12.63 | 11.51 | 12.39 | 636,347 | +0.63(+5.34%) |
Nov 09, 2020 | 11.95 | 12.93 | 11.71 | 11.76 | 894,820 | +0.47(+4.15%) |
Nov 06, 2020 | 10.80 | 11.78 | 10.67 | 11.29 | 965,648 | +1.00(+9.68%) |
Nov 05, 2020 | 9.855 | 10.66 | 9.855 | 10.29 | 311,403 | +0.43(+4.34%) |
Nov 04, 2020 | 9.635 | 10.09 | 9.566 | 9.865 | 406,574 | -0.05(-0.50%) |
Nov 03, 2020 | 9.396 | 9.984 | 9.356 | 9.914 | 286,143 | +0.69(+7.45%) |
Nov 02, 2020 | 9.207 | 9.272 | 8.968 | 9.227 | 226,272 | +0.18(+1.98%) |
Oct 30, 2020 | 9.127 | 9.247 | 8.918 | 9.048 | 385,476 | -0.17(-1.84%) |
Oct 29, 2020 | 9.217 | 9.386 | 8.928 | 9.217 | 502,111 | -0.09(-0.96%) |
Oct 28, 2020 | 9.486 | 9.655 | 9.267 | 9.307 | 353,683 | -0.51(-5.18%) |
Oct 27, 2020 | 10.12 | 10.20 | 9.755 | 9.815 | 242,905 | -0.40(-3.90%) |
Oct 26, 2020 | 10.14 | 10.26 | 9.924 | 10.21 | 342,839 | -0.17(-1.63%) |
Oct 23, 2020 | 10.56 | 10.65 | 10.24 | 10.38 | 220,487 | -0.12(-1.14%) |
Oct 22, 2020 | 10.55 | 10.91 | 10.30 | 10.50 | 407,641 | +0.13(+1.25%) |
Oct 21, 2020 | 10.19 | 10.49 | 10.01 | 10.37 | 235,363 | +0.14(+1.36%) |
Oct 20, 2020 | 10.27 | 10.40 | 10.08 | 10.23 | 268,641 | +0.11(+1.08%) |
Oct 19, 2020 | 10.51 | 10.55 | 9.984 | 10.12 | 535,571 | -0.32(-3.05%) |
Oct 16, 2020 | 10.52 | 10.56 | 10.30 | 10.44 | 217,577 | -0.10(-0.94%) |
Oct 15, 2020 | 10.44 | 10.58 | 10.10 | 10.54 | 440,111 | +0.05(+0.47%) |
Oct 14, 2020 | 10.59 | 10.82 | 10.44 | 10.49 | 302,428 | -0.16(-1.50%) |
Oct 13, 2020 | 10.43 | 10.74 | 10.38 | 10.65 | 356,181 | +0.05(+0.47%) |
Oct 12, 2020 | 10.96 | 11.09 | 10.44 | 10.60 | 471,996 | -0.36(-3.27%) |
Oct 09, 2020 | 11.00 | 11.52 | 10.78 | 10.96 | 559,297 | +0.05(+0.46%) |
Oct 08, 2020 | 10.96 | 11.45 | 10.85 | 10.91 | 546,742 | +0.05(+0.46%) |
Oct 07, 2020 | 11.34 | 11.45 | 10.85 | 10.86 | 601,263 | -0.35(-3.11%) |
Oct 06, 2020 | 11.83 | 12.00 | 11.15 | 11.21 | 557,402 | -0.41(-3.52%) |
Oct 05, 2020 | 11.71 | 11.95 | 11.57 | 11.62 | 303,315 | -0.11(-0.93%) |
Oct 02, 2020 | 11.21 | 11.81 | 11.21 | 11.73 | 291,039 | +0.14(+1.20%) |
Oct 01, 2020 | 11.46 | 11.64 | 11.21 | 11.59 | 408,577 | +0.19(+1.66%) |
Sep 30, 2020 | 11.07 | 11.94 | 11.07 | 11.40 | 819,154 | +0.17(+1.51%) |
Sep 29, 2020 | 11.14 | 11.32 | 10.47 | 11.23 | 854,012 | -0.08(-0.70%) |
Sep 28, 2020 | 11.78 | 12.29 | 10.72 | 11.31 | 1,177,724 | -0.27(-2.32%) |
Sep 25, 2020 | 11.53 | 12.16 | 11.31 | 11.58 | 1,886,236 | +0.35(+3.11%) |
Sep 24, 2020 | 13.85 | 14.95 | 11.06 | 11.23 | 8,891,336 | +0.80(+7.64%) |
Sep 23, 2020 | 10.73 | 10.85 | 10.28 | 10.43 | 410,167 | -0.23(-2.15%) |
Sep 22, 2020 | 10.78 | 10.86 | 10.40 | 10.66 | 206,923 | -0.07(-0.65%) |
Sep 21, 2020 | 11.13 | 11.35 | 10.66 | 10.73 | 315,055 | -0.77(-6.71%) |
Sep 18, 2020 | 12.03 | 12.03 | 11.06 | 11.50 | 661,060 | -0.38(-3.23%) |
Sep 17, 2020 | 11.75 | 12.06 | 11.72 | 11.89 | 235,414 | -0.02(-0.17%) |
Sep 16, 2020 | 11.52 | 12.17 | 11.30 | 11.91 | 321,558 | +0.30(+2.57%) |
Sep 15, 2020 | 11.52 | 12.00 | 11.52 | 11.61 | 189,498 | +0.08(+0.69%) |
Sep 14, 2020 | 10.97 | 11.90 | 10.97 | 11.53 | 277,607 | +0.56(+5.09%) |
Sep 11, 2020 | 11.06 | 11.26 | 10.62 | 10.97 | 265,040 | -0.09(-0.81%) |
Sep 10, 2020 | 11.59 | 11.95 | 11.00 | 11.06 | 150,252 | -0.42(-3.63%) |
Sep 09, 2020 | 11.46 | 11.58 | 11.22 | 11.48 | 201,587 | +0.22(+1.94%) |
Sep 08, 2020 | 10.76 | 11.49 | 10.51 | 11.26 | 358,957 | +0.37(+3.37%) |
Sep 04, 2020 | 11.01 | 11.19 | 10.56 | 10.89 | 231,570 | +0.17(+1.57%) |
Sep 03, 2020 | 11.29 | 11.54 | 10.67 | 10.72 | 197,897 | -0.50(-4.42%) |
Sep 02, 2020 | 11.09 | 11.28 | 11.04 | 11.22 | 383,637 | +0.05(+0.44%) |