Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.44 | 12.49 | 12.32 | 12.39 | 688,183 | +0.00(+0.02%) |
Nov 27, 2020 | 12.51 | 12.53 | 12.38 | 12.39 | 454,201 | -0.37(-2.90%) |
Nov 25, 2020 | 12.62 | 12.77 | 12.46 | 12.76 | 402,377 | +0.12(+0.98%) |
Nov 24, 2020 | 12.51 | 12.68 | 12.46 | 12.64 | 978,801 | +0.37(+2.98%) |
Nov 23, 2020 | 12.28 | 12.39 | 12.23 | 12.27 | 892,308 | +0.15(+1.23%) |
Nov 20, 2020 | 12.34 | 12.37 | 12.10 | 12.12 | 503,077 | -0.32(-2.58%) |
Nov 19, 2020 | 12.47 | 12.50 | 12.29 | 12.44 | 555,731 | -0.20(-1.61%) |
Nov 18, 2020 | 12.59 | 12.86 | 12.58 | 12.65 | 714,171 | -0.10(-0.76%) |
Nov 17, 2020 | 12.77 | 12.79 | 12.66 | 12.74 | 358,444 | -0.26(-2.00%) |
Nov 16, 2020 | 13.01 | 13.05 | 12.87 | 13.00 | 473,200 | +0.09(+0.74%) |
Nov 13, 2020 | 12.85 | 12.97 | 12.83 | 12.91 | 335,806 | +0.05(+0.42%) |
Nov 12, 2020 | 13.24 | 13.29 | 12.85 | 12.85 | 519,989 | -0.70(-5.20%) |
Nov 11, 2020 | 13.73 | 13.77 | 13.51 | 13.56 | 550,047 | -0.14(-0.99%) |
Nov 10, 2020 | 13.75 | 13.81 | 13.55 | 13.69 | 1,070,800 | +0.21(+1.58%) |
Nov 09, 2020 | 13.49 | 13.82 | 13.46 | 13.48 | 2,424,490 | +0.81(+6.41%) |
Nov 06, 2020 | 12.63 | 12.78 | 12.57 | 12.67 | 709,532 | +0.41(+3.31%) |
Nov 05, 2020 | 12.16 | 12.42 | 12.15 | 12.26 | 2,168,797 | -0.06(-0.48%) |
Nov 04, 2020 | 12.16 | 12.43 | 12.03 | 12.32 | 3,167,835 | -0.84(-6.35%) |
Nov 03, 2020 | 13.14 | 13.30 | 13.09 | 13.16 | 1,151,006 | +0.21(+1.63%) |
Nov 02, 2020 | 12.91 | 13.00 | 12.79 | 12.94 | 1,257,301 | -0.28(-2.15%) |
Oct 30, 2020 | 12.88 | 13.23 | 12.81 | 13.23 | 1,775,938 | +0.38(+2.97%) |
Oct 29, 2020 | 12.49 | 13.01 | 12.47 | 12.85 | 1,370,156 | +0.36(+2.89%) |
Oct 28, 2020 | 12.34 | 12.61 | 12.33 | 12.49 | 1,304,849 | -0.05(-0.38%) |
Oct 27, 2020 | 12.60 | 12.68 | 12.50 | 12.53 | 451,025 | -0.25(-1.95%) |
Oct 26, 2020 | 12.86 | 12.90 | 12.66 | 12.78 | 624,696 | -0.38(-2.91%) |
Oct 23, 2020 | 13.45 | 13.46 | 13.12 | 13.17 | 313,475 | -0.32(-2.35%) |
Oct 22, 2020 | 13.10 | 13.48 | 13.02 | 13.48 | 681,677 | +0.49(+3.78%) |
Oct 21, 2020 | 12.98 | 13.07 | 12.84 | 12.99 | 943,783 | +0.13(+0.98%) |
Oct 20, 2020 | 12.72 | 12.93 | 12.70 | 12.87 | 634,766 | +0.35(+2.77%) |
Oct 19, 2020 | 12.57 | 12.67 | 12.47 | 12.52 | 525,235 | +0.16(+1.27%) |
Oct 16, 2020 | 12.32 | 12.43 | 12.17 | 12.36 | 347,603 | +0.11(+0.87%) |
Oct 15, 2020 | 12.02 | 12.32 | 11.97 | 12.26 | 588,035 | +0.05(+0.41%) |
Oct 14, 2020 | 12.14 | 12.23 | 12.07 | 12.21 | 473,950 | -0.08(-0.62%) |
Oct 13, 2020 | 12.42 | 12.42 | 12.26 | 12.28 | 407,837 | -0.27(-2.16%) |
Oct 12, 2020 | 12.61 | 12.68 | 12.54 | 12.55 | 368,362 | -0.14(-1.07%) |
Oct 09, 2020 | 12.83 | 12.99 | 12.65 | 12.69 | 702,369 | +0.02(+0.15%) |
Oct 08, 2020 | 12.72 | 12.79 | 12.65 | 12.67 | 576,335 | -0.22(-1.71%) |
Oct 07, 2020 | 12.81 | 12.98 | 12.63 | 12.89 | 376,806 | +0.29(+2.28%) |
Oct 06, 2020 | 12.89 | 13.03 | 12.38 | 12.60 | 1,892,147 | -0.24(-1.85%) |
Oct 05, 2020 | 12.51 | 12.84 | 12.51 | 12.84 | 658,087 | +0.73(+6.04%) |
Oct 02, 2020 | 11.90 | 12.23 | 11.90 | 12.11 | 1,266,962 | +0.22(+1.88%) |
Oct 01, 2020 | 12.16 | 12.26 | 11.89 | 11.89 | 547,629 | -0.14(-1.14%) |
Sep 30, 2020 | 11.88 | 12.19 | 11.88 | 12.02 | 693,121 | +0.31(+2.65%) |
Sep 29, 2020 | 11.70 | 11.76 | 11.62 | 11.71 | 622,661 | -0.03(-0.22%) |
Sep 28, 2020 | 11.70 | 11.80 | 11.70 | 11.74 | 500,094 | +0.09(+0.73%) |
Sep 25, 2020 | 11.65 | 11.72 | 11.58 | 11.65 | 275,554 | +0.00(+0.02%) |
Sep 24, 2020 | 11.68 | 11.74 | 11.65 | 11.65 | 540,239 | -0.12(-1.06%) |
Sep 23, 2020 | 11.82 | 12.00 | 11.77 | 11.78 | 453,241 | -0.05(-0.45%) |
Sep 22, 2020 | 11.79 | 11.91 | 11.70 | 11.83 | 756,890 | +0.03(+0.24%) |
Sep 21, 2020 | 11.70 | 11.86 | 11.58 | 11.80 | 999,096 | -0.19(-1.58%) |
Sep 18, 2020 | 11.88 | 12.03 | 11.84 | 11.99 | 622,315 | +0.13(+1.06%) |
Sep 17, 2020 | 11.69 | 11.93 | 11.67 | 11.86 | 1,408,131 | -0.11(-0.89%) |
Sep 16, 2020 | 11.72 | 12.09 | 11.70 | 11.97 | 1,084,679 | +0.10(+0.86%) |
Sep 15, 2020 | 11.85 | 11.93 | 11.79 | 11.87 | 504,311 | +0.09(+0.72%) |
Sep 14, 2020 | 11.72 | 11.83 | 11.67 | 11.78 | 384,243 | -0.00(-0.04%) |
Sep 11, 2020 | 11.82 | 11.88 | 11.77 | 11.79 | 358,979 | -0.07(-0.56%) |
Sep 10, 2020 | 12.26 | 12.34 | 11.81 | 11.86 | 860,042 | -0.19(-1.60%) |
Sep 09, 2020 | 11.91 | 12.16 | 11.84 | 12.05 | 962,786 | +0.11(+0.89%) |
Sep 08, 2020 | 11.81 | 11.95 | 11.62 | 11.94 | 1,300,770 | -0.23(-1.91%) |
Sep 04, 2020 | 11.84 | 12.23 | 11.78 | 12.17 | 886,494 | +0.66(+5.71%) |
Sep 03, 2020 | 11.55 | 11.62 | 11.25 | 11.52 | 1,402,439 | -0.10(-0.90%) |
Sep 02, 2020 | 12.04 | 12.05 | 11.59 | 11.62 | 1,052,564 | -0.34(-2.86%) |