Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.30 | 11.49 | 11.03 | 11.32 | 804,046 | +0.03(+0.27%) |
Nov 27, 2020 | 11.23 | 11.37 | 11.05 | 11.29 | 82,200 | +0.11(+0.98%) |
Nov 25, 2020 | 11.16 | 11.25 | 10.96 | 11.18 | 102,600 | +0.06(+0.54%) |
Nov 24, 2020 | 11.58 | 11.64 | 11.01 | 11.12 | 200,624 | -0.38(-3.30%) |
Nov 23, 2020 | 11.82 | 11.89 | 11.43 | 11.50 | 116,927 | -0.23(-1.96%) |
Nov 20, 2020 | 11.66 | 11.77 | 11.35 | 11.73 | 168,800 | -0.06(-0.51%) |
Nov 19, 2020 | 12.32 | 12.50 | 11.55 | 11.79 | 185,636 | -0.33(-2.72%) |
Nov 18, 2020 | 12.41 | 12.47 | 12.09 | 12.12 | 184,008 | -0.23(-1.86%) |
Nov 17, 2020 | 12.30 | 12.50 | 12.10 | 12.35 | 204,093 | -0.05(-0.40%) |
Nov 16, 2020 | 12.46 | 12.56 | 12.05 | 12.40 | 184,020 | +0.10(+0.81%) |
Nov 13, 2020 | 12.49 | 12.50 | 12.12 | 12.30 | 161,900 | -0.06(-0.49%) |
Nov 12, 2020 | 12.38 | 12.55 | 12.06 | 12.36 | 222,386 | -0.03(-0.24%) |
Nov 11, 2020 | 12.50 | 12.52 | 12.11 | 12.39 | 201,859 | +0.00(+0.00%) |
Nov 10, 2020 | 11.97 | 12.73 | 11.93 | 12.39 | 236,958 | +0.20(+1.64%) |
Nov 09, 2020 | 13.14 | 13.22 | 11.93 | 12.19 | 200,420 | -0.12(-0.97%) |
Nov 06, 2020 | 13.72 | 13.75 | 12.20 | 12.31 | 280,400 | -1.42(-10.34%) |
Nov 05, 2020 | 14.04 | 14.14 | 13.00 | 13.73 | 422,905 | -0.21(-1.51%) |
Nov 04, 2020 | 11.39 | 14.07 | 11.13 | 13.94 | 866,072 | +2.58(+22.71%) |
Nov 03, 2020 | 11.16 | 11.39 | 10.78 | 11.36 | 176,158 | +0.33(+2.99%) |
Nov 02, 2020 | 10.95 | 11.27 | 10.95 | 11.03 | 223,136 | +0.12(+1.10%) |
Oct 30, 2020 | 11.12 | 11.18 | 10.74 | 10.91 | 268,000 | -0.35(-3.11%) |
Oct 29, 2020 | 11.26 | 11.39 | 10.96 | 11.26 | 190,906 | -0.01(-0.09%) |
Oct 28, 2020 | 11.35 | 11.43 | 11.01 | 11.27 | 137,892 | -0.22(-1.91%) |
Oct 27, 2020 | 11.35 | 11.74 | 11.35 | 11.49 | 115,702 | +0.14(+1.23%) |
Oct 26, 2020 | 11.30 | 11.69 | 11.07 | 11.35 | 161,922 | -0.10(-0.87%) |
Oct 23, 2020 | 11.78 | 11.78 | 11.15 | 11.45 | 377,000 | -0.37(-3.13%) |
Oct 22, 2020 | 12.25 | 12.33 | 11.75 | 11.82 | 337,889 | -0.13(-1.09%) |
Oct 21, 2020 | 12.77 | 12.85 | 11.67 | 11.95 | 814,741 | +0.69(+6.13%) |
Oct 20, 2020 | 11.23 | 11.42 | 11.00 | 11.26 | 204,630 | +0.14(+1.26%) |
Oct 19, 2020 | 11.44 | 11.45 | 11.02 | 11.12 | 170,830 | -0.26(-2.28%) |
Oct 16, 2020 | 11.34 | 11.73 | 11.31 | 11.38 | 180,000 | -0.07(-0.61%) |
Oct 15, 2020 | 11.12 | 11.55 | 10.70 | 11.45 | 155,426 | +0.22(+1.96%) |
Oct 14, 2020 | 11.19 | 11.43 | 11.08 | 11.23 | 127,618 | +0.01(+0.09%) |
Oct 13, 2020 | 11.31 | 11.44 | 10.66 | 11.22 | 320,916 | -0.12(-1.06%) |
Oct 12, 2020 | 11.12 | 11.39 | 10.93 | 11.34 | 132,306 | +0.28(+2.49%) |
Oct 09, 2020 | 11.12 | 11.18 | 10.84 | 11.06 | 105,200 | +0.03(+0.23%) |
Oct 08, 2020 | 11.21 | 11.26 | 10.90 | 11.04 | 138,916 | -0.03(-0.27%) |
Oct 07, 2020 | 10.97 | 11.13 | 10.75 | 11.07 | 114,839 | +0.14(+1.28%) |
Oct 06, 2020 | 10.67 | 11.08 | 10.48 | 10.93 | 279,664 | +0.29(+2.73%) |
Oct 05, 2020 | 10.25 | 10.67 | 9.860 | 10.64 | 163,907 | +0.52(+5.14%) |
Oct 02, 2020 | 10.12 | 10.48 | 10.04 | 10.12 | 242,900 | -0.19(-1.84%) |
Oct 01, 2020 | 10.04 | 10.45 | 9.920 | 10.31 | 246,195 | +0.32(+3.20%) |
Sep 30, 2020 | 10.04 | 10.15 | 9.890 | 9.990 | 257,114 | +0.06(+0.60%) |
Sep 29, 2020 | 9.990 | 10.18 | 9.670 | 9.930 | 155,214 | -0.07(-0.70%) |
Sep 28, 2020 | 10.23 | 10.23 | 9.930 | 10.00 | 147,988 | -0.14(-1.38%) |
Sep 25, 2020 | 10.01 | 10.45 | 10.01 | 10.14 | 192,200 | +0.12(+1.20%) |
Sep 24, 2020 | 10.02 | 10.25 | 9.880 | 10.02 | 233,790 | -0.10(-0.99%) |
Sep 23, 2020 | 10.26 | 10.69 | 10.01 | 10.12 | 332,740 | -0.18(-1.75%) |
Sep 22, 2020 | 10.27 | 10.32 | 10.05 | 10.30 | 262,192 | +0.07(+0.68%) |
Sep 21, 2020 | 10.52 | 10.56 | 10.14 | 10.23 | 400,907 | -0.43(-4.03%) |
Sep 18, 2020 | 10.63 | 10.92 | 10.03 | 10.66 | 1,470,200 | +0.26(+2.50%) |
Sep 17, 2020 | 10.78 | 10.78 | 10.27 | 10.40 | 528,968 | -0.45(-4.10%) |
Sep 16, 2020 | 12.07 | 12.07 | 10.81 | 10.85 | 842,038 | -1.01(-8.56%) |
Sep 15, 2020 | 11.76 | 12.20 | 11.52 | 11.86 | 228,089 | +0.19(+1.63%) |
Sep 14, 2020 | 12.59 | 12.80 | 11.55 | 11.67 | 389,469 | -0.55(-4.50%) |
Sep 11, 2020 | 12.13 | 12.34 | 11.82 | 12.22 | 471,600 | +0.05(+0.41%) |
Sep 10, 2020 | 12.25 | 12.65 | 12.15 | 12.17 | 210,888 | +0.01(+0.08%) |
Sep 09, 2020 | 12.46 | 12.50 | 12.00 | 12.16 | 246,611 | -0.15(-1.22%) |
Sep 08, 2020 | 13.07 | 13.07 | 12.31 | 12.31 | 206,817 | -0.98(-7.37%) |
Sep 04, 2020 | 12.50 | 13.36 | 12.36 | 13.29 | 300,300 | +0.98(+7.96%) |
Sep 03, 2020 | 12.60 | 12.87 | 12.25 | 12.31 | 157,600 | -0.31(-2.46%) |
Sep 02, 2020 | 12.62 | 12.66 | 12.16 | 12.62 | 154,778 | -0.02(-0.16%) |