Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.64 | 14.64 | 13.68 | 13.69 | 19,680,208 | -0.99(-6.72%) |
Nov 27, 2020 | 14.68 | 14.95 | 14.56 | 14.68 | 3,865,402 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 14.99 | 14.67 | 14.94 | 7,083,712 | -0.09(-0.62%) |
Nov 24, 2020 | 14.96 | 15.34 | 14.76 | 15.04 | 13,517,348 | +0.77(+5.43%) |
Nov 23, 2020 | 13.48 | 14.28 | 13.37 | 14.26 | 9,877,100 | +1.15(+8.76%) |
Nov 20, 2020 | 13.15 | 13.22 | 12.93 | 13.11 | 5,153,948 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.19 | 12.80 | 13.14 | 9,184,504 | +0.07(+0.52%) |
Nov 18, 2020 | 13.17 | 13.52 | 13.06 | 13.07 | 11,607,871 | +0.09(+0.72%) |
Nov 17, 2020 | 12.51 | 12.99 | 12.25 | 12.98 | 9,168,541 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.75 | 9,559,498 | +0.91(+7.69%) |
Nov 13, 2020 | 11.70 | 11.88 | 11.61 | 11.84 | 7,494,387 | +0.19(+1.61%) |
Nov 12, 2020 | 12.15 | 12.27 | 11.51 | 11.65 | 10,450,880 | -0.79(-6.36%) |
Nov 11, 2020 | 12.68 | 12.74 | 12.37 | 12.44 | 6,499,319 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.89 | 12.44 | 10,889,708 | +0.07(+0.55%) |
Nov 09, 2020 | 11.18 | 12.96 | 11.06 | 12.37 | 26,561,816 | +2.41(+24.17%) |
Nov 06, 2020 | 10.09 | 10.27 | 9.940 | 9.966 | 5,254,649 | -0.14(-1.35%) |
Nov 05, 2020 | 10.17 | 10.34 | 10.08 | 10.10 | 5,994,446 | -0.06(-0.59%) |
Nov 04, 2020 | 10.14 | 10.45 | 9.804 | 10.16 | 6,258,698 | +0.03(+0.34%) |
Nov 03, 2020 | 10.22 | 10.33 | 10.05 | 10.13 | 9,513,952 | +0.13(+1.28%) |
Nov 02, 2020 | 9.770 | 10.09 | 9.570 | 10.000 | 8,739,436 | +0.39(+4.07%) |
Oct 30, 2020 | 9.600 | 9.698 | 9.421 | 9.608 | 8,847,326 | -0.03(-0.27%) |
Oct 29, 2020 | 9.506 | 9.659 | 9.081 | 9.634 | 12,158,105 | +0.03(+0.35%) |
Oct 28, 2020 | 9.838 | 9.906 | 9.591 | 9.600 | 11,378,087 | -0.61(-6.00%) |
Oct 27, 2020 | 10.36 | 10.64 | 10.21 | 10.21 | 10,400,948 | -0.24(-2.28%) |
Oct 26, 2020 | 10.53 | 10.54 | 10.26 | 10.45 | 8,783,843 | -0.21(-2.00%) |
Oct 23, 2020 | 10.54 | 10.74 | 10.34 | 10.66 | 10,220,122 | +0.26(+2.54%) |
Oct 22, 2020 | 9.659 | 10.40 | 9.617 | 10.40 | 10,578,348 | +0.60(+6.17%) |
Oct 21, 2020 | 10.09 | 10.09 | 9.761 | 9.795 | 12,041,553 | -0.36(-3.52%) |
Oct 20, 2020 | 10.11 | 10.25 | 10.04 | 10.15 | 8,195,794 | +0.10(+1.02%) |
Oct 19, 2020 | 10.21 | 10.33 | 10.05 | 10.05 | 6,945,006 | -0.06(-0.59%) |
Oct 16, 2020 | 10.30 | 10.42 | 10.04 | 10.11 | 9,296,307 | -0.22(-2.14%) |
Oct 15, 2020 | 10.30 | 10.37 | 10.11 | 10.33 | 12,029,484 | -0.20(-1.86%) |
Oct 14, 2020 | 10.72 | 11.03 | 10.52 | 10.53 | 10,488,569 | -0.14(-1.36%) |
Oct 13, 2020 | 10.79 | 11.05 | 10.58 | 10.67 | 6,846,700 | -0.17(-1.57%) |
Oct 12, 2020 | 10.86 | 10.89 | 10.63 | 10.84 | 5,158,677 | -0.10(-0.93%) |
Oct 09, 2020 | 11.19 | 11.26 | 10.76 | 10.94 | 8,193,065 | -0.05(-0.46%) |
Oct 08, 2020 | 10.59 | 11.05 | 10.55 | 11.00 | 8,993,749 | +0.54(+5.21%) |
Oct 07, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 10,802,570 | +0.26(+2.50%) |
Oct 06, 2020 | 10.52 | 10.62 | 10.15 | 10.20 | 11,862,813 | -0.10(-0.99%) |
Oct 05, 2020 | 10.43 | 10.54 | 10.11 | 10.30 | 15,515,319 | +0.08(+0.75%) |
Oct 02, 2020 | 9.608 | 10.23 | 9.455 | 10.22 | 17,014,540 | +0.28(+2.83%) |
Oct 01, 2020 | 10.35 | 10.37 | 9.855 | 9.940 | 15,148,890 | -0.47(-4.50%) |
Sep 30, 2020 | 10.50 | 10.61 | 10.38 | 10.41 | 9,437,218 | -0.07(-0.65%) |
Sep 29, 2020 | 11.06 | 11.07 | 10.43 | 10.48 | 9,963,233 | -0.51(-4.65%) |
Sep 28, 2020 | 10.81 | 11.14 | 10.78 | 10.99 | 8,616,068 | +0.41(+3.86%) |
Sep 25, 2020 | 10.71 | 10.75 | 10.44 | 10.58 | 11,352,270 | -0.30(-2.74%) |
Sep 24, 2020 | 10.55 | 11.02 | 10.38 | 10.88 | 9,742,099 | +0.26(+2.49%) |
Sep 23, 2020 | 10.87 | 11.05 | 10.60 | 10.61 | 10,264,335 | -0.23(-2.12%) |
Sep 22, 2020 | 10.87 | 11.15 | 10.70 | 10.84 | 9,812,278 | +0.02(+0.16%) |
Sep 21, 2020 | 11.07 | 11.08 | 10.65 | 10.83 | 14,584,144 | -0.53(-4.65%) |
Sep 18, 2020 | 11.49 | 11.58 | 11.27 | 11.35 | 10,595,428 | -0.20(-1.77%) |
Sep 17, 2020 | 11.47 | 11.63 | 11.17 | 11.56 | 13,495,628 | -0.06(-0.51%) |
Sep 16, 2020 | 11.49 | 11.82 | 11.40 | 11.62 | 18,359,826 | +0.26(+2.25%) |
Sep 15, 2020 | 11.65 | 11.82 | 11.35 | 11.36 | 9,191,823 | -0.14(-1.26%) |
Sep 14, 2020 | 11.78 | 11.87 | 11.50 | 11.51 | 7,594,147 | -0.22(-1.89%) |
Sep 11, 2020 | 11.73 | 11.87 | 11.61 | 11.73 | 6,386,562 | +0.04(+0.36%) |
Sep 10, 2020 | 12.00 | 12.14 | 11.66 | 11.68 | 8,295,440 | -0.30(-2.49%) |
Sep 09, 2020 | 12.10 | 12.17 | 11.97 | 11.98 | 10,745,633 | +0.08(+0.64%) |
Sep 08, 2020 | 12.78 | 12.83 | 11.90 | 11.91 | 18,236,908 | -1.30(-9.86%) |
Sep 04, 2020 | 13.53 | 13.53 | 12.98 | 13.21 | 9,327,093 | -0.24(-1.77%) |
Sep 03, 2020 | 13.34 | 13.62 | 13.24 | 13.45 | 12,840,312 | +0.03(+0.26%) |
Sep 02, 2020 | 13.62 | 13.72 | 13.36 | 13.41 | 14,823,982 | -0.18(-1.30%) |