Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.92 | 13.09 | 12.58 | 12.73 | 586,731 | -0.33(-2.53%) |
Nov 27, 2020 | 12.96 | 13.16 | 12.95 | 13.06 | 192,000 | -0.14(-1.06%) |
Nov 25, 2020 | 13.21 | 13.34 | 13.03 | 13.20 | 235,700 | +0.03(+0.23%) |
Nov 24, 2020 | 13.02 | 13.19 | 12.89 | 13.17 | 365,965 | +0.18(+1.39%) |
Nov 23, 2020 | 13.32 | 13.32 | 12.85 | 12.99 | 499,817 | -0.48(-3.56%) |
Nov 20, 2020 | 13.41 | 13.48 | 13.26 | 13.47 | 622,600 | +0.40(+3.06%) |
Nov 19, 2020 | 12.89 | 13.08 | 12.85 | 13.07 | 261,734 | +0.21(+1.63%) |
Nov 18, 2020 | 12.97 | 13.10 | 12.84 | 12.86 | 280,522 | -0.07(-0.54%) |
Nov 17, 2020 | 12.66 | 12.93 | 12.64 | 12.93 | 506,065 | +0.23(+1.81%) |
Nov 16, 2020 | 12.73 | 12.81 | 12.62 | 12.70 | 285,624 | +0.06(+0.47%) |
Nov 13, 2020 | 12.23 | 12.72 | 12.22 | 12.64 | 245,500 | +0.49(+4.03%) |
Nov 12, 2020 | 12.42 | 12.50 | 12.09 | 12.15 | 290,301 | -0.10(-0.82%) |
Nov 11, 2020 | 12.49 | 12.53 | 12.22 | 12.25 | 381,395 | -0.18(-1.45%) |
Nov 10, 2020 | 12.17 | 12.43 | 12.12 | 12.43 | 546,134 | +0.16(+1.30%) |
Nov 09, 2020 | 12.84 | 12.85 | 12.21 | 12.27 | 552,129 | +0.02(+0.16%) |
Nov 06, 2020 | 11.77 | 12.25 | 11.73 | 12.25 | 211,900 | +0.38(+3.20%) |
Nov 05, 2020 | 11.61 | 11.87 | 11.60 | 11.87 | 345,111 | +0.53(+4.67%) |
Nov 04, 2020 | 10.92 | 11.38 | 10.85 | 11.34 | 262,891 | +0.48(+4.42%) |
Nov 03, 2020 | 10.90 | 11.01 | 10.78 | 10.86 | 362,072 | +0.02(+0.18%) |
Nov 02, 2020 | 10.86 | 11.04 | 10.74 | 10.84 | 138,894 | +0.08(+0.74%) |
Oct 30, 2020 | 10.64 | 10.90 | 10.54 | 10.76 | 361,700 | -0.10(-0.92%) |
Oct 29, 2020 | 10.84 | 10.90 | 10.64 | 10.86 | 269,640 | +0.02(+0.18%) |
Oct 28, 2020 | 11.16 | 11.19 | 10.84 | 10.84 | 735,945 | -0.69(-5.98%) |
Oct 27, 2020 | 11.81 | 11.87 | 11.50 | 11.53 | 316,958 | -0.33(-2.78%) |
Oct 26, 2020 | 11.80 | 11.88 | 11.71 | 11.86 | 336,097 | +0.04(+0.34%) |
Oct 23, 2020 | 11.88 | 11.90 | 11.76 | 11.82 | 296,400 | -0.19(-1.58%) |
Oct 22, 2020 | 11.84 | 12.01 | 11.77 | 12.01 | 609,187 | +0.11(+0.92%) |
Oct 21, 2020 | 11.94 | 12.00 | 11.81 | 11.90 | 245,076 | -0.16(-1.33%) |
Oct 20, 2020 | 11.90 | 12.11 | 11.82 | 12.06 | 288,269 | +0.28(+2.38%) |
Oct 19, 2020 | 11.91 | 12.14 | 11.74 | 11.78 | 354,922 | +0.07(+0.60%) |
Oct 16, 2020 | 11.62 | 11.77 | 11.55 | 11.71 | 383,700 | +0.02(+0.17%) |
Oct 15, 2020 | 11.61 | 11.76 | 11.58 | 11.69 | 380,326 | -0.11(-0.93%) |
Oct 14, 2020 | 11.90 | 12.00 | 11.77 | 11.80 | 368,389 | -0.06(-0.51%) |
Oct 13, 2020 | 11.96 | 11.98 | 11.70 | 11.86 | 380,954 | -0.57(-4.59%) |
Oct 12, 2020 | 12.29 | 12.59 | 12.19 | 12.43 | 175,346 | +0.23(+1.89%) |
Oct 09, 2020 | 12.30 | 12.31 | 12.10 | 12.20 | 423,100 | -0.09(-0.73%) |
Oct 08, 2020 | 12.05 | 12.30 | 11.97 | 12.29 | 347,756 | +0.00(+0.00%) |
Oct 07, 2020 | 12.30 | 12.51 | 12.10 | 12.29 | 247,149 | +0.11(+0.90%) |
Oct 06, 2020 | 12.27 | 12.43 | 12.02 | 12.18 | 258,847 | -0.04(-0.33%) |
Oct 05, 2020 | 12.01 | 12.30 | 11.94 | 12.22 | 237,633 | +0.17(+1.41%) |
Oct 02, 2020 | 12.24 | 12.49 | 12.01 | 12.05 | 390,400 | -0.37(-2.98%) |
Oct 01, 2020 | 12.25 | 12.44 | 12.02 | 12.42 | 308,075 | +0.08(+0.65%) |
Sep 30, 2020 | 12.39 | 12.63 | 12.28 | 12.34 | 474,758 | -0.05(-0.40%) |
Sep 29, 2020 | 12.42 | 12.78 | 12.38 | 12.39 | 369,575 | -0.22(-1.74%) |
Sep 28, 2020 | 13.25 | 13.31 | 12.44 | 12.61 | 639,601 | -0.67(-5.05%) |
Sep 25, 2020 | 13.29 | 13.32 | 13.15 | 13.28 | 433,900 | -0.30(-2.21%) |
Sep 24, 2020 | 13.05 | 13.79 | 12.93 | 13.58 | 380,825 | +0.72(+5.60%) |
Sep 23, 2020 | 13.50 | 13.53 | 12.85 | 12.86 | 463,392 | -0.79(-5.79%) |
Sep 22, 2020 | 13.86 | 13.88 | 13.56 | 13.65 | 475,215 | -0.12(-0.87%) |
Sep 21, 2020 | 13.59 | 13.88 | 13.48 | 13.77 | 210,303 | -0.16(-1.15%) |
Sep 18, 2020 | 14.37 | 14.39 | 13.88 | 13.93 | 296,700 | -0.60(-4.13%) |
Sep 17, 2020 | 14.11 | 14.58 | 14.11 | 14.53 | 521,732 | +0.28(+1.96%) |
Sep 16, 2020 | 14.08 | 14.41 | 14.03 | 14.25 | 724,009 | +0.31(+2.22%) |
Sep 15, 2020 | 13.99 | 14.16 | 13.80 | 13.94 | 282,704 | -0.04(-0.29%) |
Sep 14, 2020 | 14.00 | 14.09 | 13.64 | 13.98 | 795,266 | +0.22(+1.60%) |
Sep 11, 2020 | 13.24 | 13.91 | 13.06 | 13.76 | 1,082,000 | +0.46(+3.46%) |
Sep 10, 2020 | 13.67 | 13.70 | 13.11 | 13.30 | 1,893,761 | +1.62(+13.87%) |
Sep 09, 2020 | 11.86 | 11.92 | 11.63 | 11.68 | 171,093 | +0.07(+0.60%) |
Sep 08, 2020 | 11.64 | 11.80 | 11.54 | 11.61 | 206,071 | -0.26(-2.19%) |
Sep 04, 2020 | 11.91 | 11.97 | 11.70 | 11.87 | 231,500 | +0.03(+0.25%) |
Sep 03, 2020 | 12.06 | 12.23 | 11.70 | 11.84 | 305,352 | -0.13(-1.09%) |
Sep 02, 2020 | 12.02 | 12.09 | 11.88 | 11.97 | 204,196 | -0.04(-0.33%) |