Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.83 | 12.92 | 12.06 | 12.10 | 12,634,683 | -0.97(-7.40%) |
Nov 27, 2020 | 13.26 | 13.51 | 12.92 | 13.07 | 5,745,279 | -0.19(-1.42%) |
Nov 25, 2020 | 12.96 | 13.53 | 12.81 | 13.26 | 11,486,192 | +0.08(+0.57%) |
Nov 24, 2020 | 12.73 | 13.47 | 12.57 | 13.18 | 19,998,414 | +1.11(+9.18%) |
Nov 23, 2020 | 10.96 | 12.10 | 10.93 | 12.07 | 14,293,303 | +1.33(+12.41%) |
Nov 20, 2020 | 10.67 | 10.80 | 10.48 | 10.74 | 8,483,116 | +0.08(+0.79%) |
Nov 19, 2020 | 10.33 | 10.70 | 10.22 | 10.65 | 10,995,381 | +0.29(+2.81%) |
Nov 18, 2020 | 10.90 | 11.17 | 10.35 | 10.36 | 13,147,942 | -0.29(-2.73%) |
Nov 17, 2020 | 10.10 | 10.75 | 10.06 | 10.65 | 12,525,840 | +0.20(+1.88%) |
Nov 16, 2020 | 10.33 | 10.48 | 10.05 | 10.46 | 11,940,201 | +0.77(+7.95%) |
Nov 13, 2020 | 9.256 | 9.740 | 9.200 | 9.688 | 10,554,015 | +0.58(+6.39%) |
Nov 12, 2020 | 9.134 | 9.585 | 9.059 | 9.106 | 14,249,277 | -0.23(-2.51%) |
Nov 11, 2020 | 9.641 | 9.744 | 9.106 | 9.341 | 13,443,800 | -0.04(-0.40%) |
Nov 10, 2020 | 9.416 | 9.575 | 8.984 | 9.378 | 19,474,464 | +0.23(+2.46%) |
Nov 09, 2020 | 9.266 | 9.876 | 9.003 | 9.153 | 28,597,970 | +1.14(+14.24%) |
Nov 06, 2020 | 8.327 | 8.533 | 7.980 | 8.012 | 13,000,405 | -0.41(-4.85%) |
Nov 05, 2020 | 8.627 | 9.003 | 8.402 | 8.421 | 17,025,312 | -0.02(-0.22%) |
Nov 04, 2020 | 8.214 | 8.731 | 7.914 | 8.440 | 20,483,916 | +0.24(+2.98%) |
Nov 03, 2020 | 8.543 | 8.637 | 8.102 | 8.195 | 11,100,770 | -0.15(-1.80%) |
Nov 02, 2020 | 7.895 | 8.411 | 7.491 | 8.346 | 13,818,393 | +0.55(+7.11%) |
Oct 30, 2020 | 7.707 | 7.792 | 7.473 | 7.792 | 12,228,439 | +0.10(+1.34%) |
Oct 29, 2020 | 7.200 | 7.717 | 6.994 | 7.689 | 13,515,173 | +0.38(+5.13%) |
Oct 28, 2020 | 7.473 | 7.651 | 7.229 | 7.313 | 14,683,492 | -0.53(-6.71%) |
Oct 27, 2020 | 8.036 | 8.073 | 7.811 | 7.839 | 8,547,118 | -0.20(-2.45%) |
Oct 26, 2020 | 8.515 | 8.543 | 7.839 | 8.036 | 14,774,872 | -0.68(-7.76%) |
Oct 23, 2020 | 8.956 | 9.045 | 8.571 | 8.712 | 9,264,244 | -0.15(-1.69%) |
Oct 22, 2020 | 8.543 | 8.900 | 8.468 | 8.862 | 28,190,306 | +0.32(+3.74%) |
Oct 21, 2020 | 8.834 | 8.918 | 8.524 | 8.543 | 12,545,801 | -0.46(-5.06%) |
Oct 20, 2020 | 8.633 | 9.223 | 8.595 | 8.998 | 14,092,884 | +0.51(+6.07%) |
Oct 19, 2020 | 8.848 | 8.970 | 8.446 | 8.483 | 11,496,478 | -0.29(-3.31%) |
Oct 16, 2020 | 9.026 | 9.185 | 8.741 | 8.773 | 10,724,014 | -0.37(-4.00%) |
Oct 15, 2020 | 8.521 | 9.148 | 8.389 | 9.139 | 17,607,438 | +0.52(+6.09%) |
Oct 14, 2020 | 8.689 | 9.316 | 8.605 | 8.614 | 17,499,006 | +0.06(+0.66%) |
Oct 13, 2020 | 8.652 | 8.708 | 8.380 | 8.558 | 10,804,449 | -0.16(-1.83%) |
Oct 12, 2020 | 8.951 | 8.989 | 8.539 | 8.717 | 13,104,563 | -0.34(-3.72%) |
Oct 09, 2020 | 9.616 | 9.757 | 8.998 | 9.054 | 13,061,121 | -0.44(-4.64%) |
Oct 08, 2020 | 9.110 | 9.504 | 8.904 | 9.494 | 11,445,168 | +0.53(+5.96%) |
Oct 07, 2020 | 9.064 | 9.064 | 8.773 | 8.961 | 9,429,250 | +0.14(+1.59%) |
Oct 06, 2020 | 9.391 | 9.616 | 8.736 | 8.820 | 14,274,672 | -0.39(-4.27%) |
Oct 05, 2020 | 9.335 | 9.485 | 9.007 | 9.213 | 11,799,173 | +0.09(+1.03%) |
Oct 02, 2020 | 8.268 | 9.265 | 8.193 | 9.120 | 16,085,807 | +0.40(+4.62%) |
Oct 01, 2020 | 8.783 | 8.904 | 8.436 | 8.717 | 16,876,146 | -0.15(-1.69%) |
Sep 30, 2020 | 9.017 | 9.167 | 8.792 | 8.867 | 13,407,664 | -0.07(-0.73%) |
Sep 29, 2020 | 9.513 | 9.522 | 8.830 | 8.933 | 14,216,031 | -0.68(-7.11%) |
Sep 28, 2020 | 9.504 | 9.972 | 9.457 | 9.616 | 16,519,517 | +0.39(+4.26%) |
Sep 25, 2020 | 10.06 | 10.14 | 9.209 | 9.223 | 24,402,120 | -0.98(-9.63%) |
Sep 24, 2020 | 10.31 | 10.60 | 9.934 | 10.21 | 10,164,951 | -0.19(-1.80%) |
Sep 23, 2020 | 11.47 | 11.66 | 10.39 | 10.39 | 10,975,118 | -1.07(-9.31%) |
Sep 22, 2020 | 11.41 | 11.72 | 11.29 | 11.46 | 6,087,269 | +0.12(+1.07%) |
Sep 21, 2020 | 11.30 | 11.53 | 11.13 | 11.34 | 8,406,019 | -0.51(-4.27%) |
Sep 18, 2020 | 11.79 | 12.05 | 11.63 | 11.84 | 15,007,553 | +0.22(+1.85%) |
Sep 17, 2020 | 11.38 | 11.79 | 11.24 | 11.63 | 8,553,831 | -0.07(-0.64%) |
Sep 16, 2020 | 11.28 | 11.96 | 11.12 | 11.70 | 10,326,973 | +0.52(+4.69%) |
Sep 15, 2020 | 11.32 | 11.74 | 11.12 | 11.18 | 9,541,673 | +0.01(+0.08%) |
Sep 14, 2020 | 11.06 | 11.34 | 10.57 | 11.17 | 22,595,156 | +0.04(+0.38%) |
Sep 11, 2020 | 11.41 | 11.47 | 10.97 | 11.13 | 8,730,696 | -0.12(-1.04%) |
Sep 10, 2020 | 12.31 | 12.35 | 11.25 | 11.25 | 8,897,279 | -1.07(-8.67%) |
Sep 09, 2020 | 12.41 | 12.46 | 11.85 | 12.31 | 8,760,092 | +0.10(+0.84%) |
Sep 08, 2020 | 13.11 | 13.28 | 12.19 | 12.21 | 14,547,884 | -1.46(-10.69%) |
Sep 04, 2020 | 13.60 | 13.94 | 13.23 | 13.67 | 7,400,180 | +0.20(+1.46%) |
Sep 03, 2020 | 13.42 | 13.80 | 13.20 | 13.47 | 7,393,531 | -0.03(-0.21%) |
Sep 02, 2020 | 14.03 | 14.11 | 13.47 | 13.50 | 6,316,540 | -0.49(-3.48%) |