Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 13.03 | 12.76 | 12.86 | 1,645,918 | -0.07(-0.54%) |
Nov 27, 2020 | 12.93 | 12.98 | 12.73 | 12.93 | 709,700 | +0.02(+0.15%) |
Nov 25, 2020 | 12.63 | 13.06 | 12.54 | 12.91 | 1,597,000 | +0.23(+1.81%) |
Nov 24, 2020 | 13.07 | 13.12 | 12.53 | 12.68 | 2,855,431 | -0.35(-2.65%) |
Nov 23, 2020 | 13.19 | 13.19 | 12.85 | 13.03 | 1,936,836 | +0.01(+0.04%) |
Nov 20, 2020 | 12.79 | 13.13 | 12.75 | 13.02 | 1,131,600 | +0.09(+0.70%) |
Nov 19, 2020 | 12.75 | 13.03 | 12.64 | 12.93 | 1,320,718 | +0.12(+0.94%) |
Nov 18, 2020 | 13.28 | 13.37 | 12.81 | 12.81 | 1,526,018 | -0.45(-3.39%) |
Nov 17, 2020 | 12.83 | 13.28 | 12.81 | 13.26 | 2,059,236 | +0.24(+1.84%) |
Nov 16, 2020 | 13.01 | 13.26 | 12.82 | 13.02 | 1,595,101 | +0.15(+1.17%) |
Nov 13, 2020 | 12.79 | 12.89 | 12.56 | 12.87 | 1,733,300 | +0.21(+1.66%) |
Nov 12, 2020 | 12.12 | 12.69 | 12.09 | 12.66 | 2,211,633 | +0.53(+4.37%) |
Nov 11, 2020 | 12.06 | 12.31 | 11.96 | 12.13 | 1,577,362 | +0.02(+0.17%) |
Nov 10, 2020 | 12.38 | 12.48 | 12.03 | 12.11 | 2,247,986 | -0.31(-2.50%) |
Nov 09, 2020 | 12.92 | 13.03 | 12.41 | 12.42 | 2,861,691 | -0.29(-2.28%) |
Nov 06, 2020 | 12.71 | 12.94 | 12.32 | 12.71 | 2,955,000 | -0.01(-0.08%) |
Nov 05, 2020 | 12.13 | 13.24 | 11.93 | 12.72 | 7,680,397 | +1.34(+11.78%) |
Nov 04, 2020 | 10.80 | 11.48 | 10.72 | 11.38 | 2,954,692 | +0.44(+4.02%) |
Nov 03, 2020 | 10.69 | 10.99 | 10.52 | 10.94 | 2,484,393 | +0.36(+3.40%) |
Nov 02, 2020 | 10.68 | 10.76 | 10.33 | 10.58 | 1,507,899 | +0.00(+0.00%) |
Oct 30, 2020 | 10.74 | 10.88 | 10.48 | 10.58 | 1,365,400 | -0.28(-2.58%) |
Oct 29, 2020 | 10.41 | 10.89 | 10.41 | 10.86 | 1,691,328 | +0.44(+4.22%) |
Oct 28, 2020 | 10.50 | 10.54 | 10.25 | 10.42 | 1,488,703 | -0.27(-2.53%) |
Oct 27, 2020 | 10.19 | 10.74 | 10.13 | 10.69 | 2,091,179 | +0.56(+5.53%) |
Oct 26, 2020 | 10.57 | 10.69 | 10.12 | 10.13 | 2,080,128 | -0.56(-5.24%) |
Oct 23, 2020 | 11.02 | 11.02 | 10.65 | 10.69 | 2,375,400 | -0.23(-2.11%) |
Oct 22, 2020 | 10.95 | 11.15 | 10.75 | 10.92 | 1,504,441 | -0.04(-0.36%) |
Oct 21, 2020 | 11.17 | 11.20 | 10.91 | 10.96 | 1,727,812 | -0.19(-1.70%) |
Oct 20, 2020 | 11.12 | 11.30 | 11.09 | 11.15 | 2,016,027 | +0.11(+1.00%) |
Oct 19, 2020 | 10.97 | 11.14 | 10.88 | 11.04 | 2,350,687 | +0.13(+1.19%) |
Oct 16, 2020 | 10.76 | 10.96 | 10.68 | 10.91 | 1,295,800 | +0.18(+1.68%) |
Oct 15, 2020 | 10.46 | 10.73 | 10.34 | 10.73 | 2,117,160 | +0.14(+1.32%) |
Oct 14, 2020 | 10.61 | 10.69 | 10.45 | 10.59 | 1,177,194 | +0.00(+0.00%) |
Oct 13, 2020 | 11.05 | 11.10 | 10.56 | 10.59 | 3,825,040 | -0.49(-4.42%) |
Oct 12, 2020 | 10.66 | 11.10 | 10.64 | 11.08 | 2,382,516 | +0.44(+4.14%) |
Oct 09, 2020 | 10.54 | 10.65 | 10.48 | 10.64 | 1,211,200 | +0.21(+2.01%) |
Oct 08, 2020 | 10.35 | 10.53 | 10.22 | 10.43 | 1,771,512 | +0.22(+2.15%) |
Oct 07, 2020 | 10.26 | 10.31 | 10.13 | 10.21 | 2,198,682 | -0.03(-0.29%) |
Oct 06, 2020 | 10.28 | 10.44 | 10.20 | 10.24 | 1,877,356 | -0.01(-0.10%) |
Oct 05, 2020 | 10.22 | 10.25 | 10.07 | 10.25 | 979,454 | +0.10(+0.99%) |
Oct 02, 2020 | 10.01 | 10.24 | 9.930 | 10.15 | 1,479,500 | +0.02(+0.20%) |
Oct 01, 2020 | 10.27 | 10.36 | 10.06 | 10.13 | 1,365,745 | -0.10(-0.98%) |
Sep 30, 2020 | 10.27 | 10.40 | 10.13 | 10.23 | 3,342,784 | -0.01(-0.10%) |
Sep 29, 2020 | 10.25 | 10.33 | 9.990 | 10.24 | 2,224,182 | -0.01(-0.10%) |
Sep 28, 2020 | 10.27 | 10.36 | 10.11 | 10.25 | 1,661,736 | +0.12(+1.18%) |
Sep 25, 2020 | 9.660 | 10.16 | 9.520 | 10.13 | 3,132,500 | +0.49(+5.08%) |
Sep 24, 2020 | 9.810 | 9.880 | 9.520 | 9.640 | 3,720,227 | -0.25(-2.53%) |
Sep 23, 2020 | 10.50 | 10.53 | 9.870 | 9.890 | 2,247,348 | -0.65(-6.17%) |
Sep 22, 2020 | 10.44 | 10.58 | 10.20 | 10.54 | 2,592,740 | +0.20(+1.93%) |
Sep 21, 2020 | 10.08 | 10.38 | 10.06 | 10.34 | 1,840,906 | +0.03(+0.29%) |
Sep 18, 2020 | 10.19 | 10.60 | 10.14 | 10.31 | 5,159,200 | +0.20(+1.98%) |
Sep 17, 2020 | 10.00 | 10.16 | 9.800 | 10.11 | 2,868,043 | -0.03(-0.30%) |
Sep 16, 2020 | 10.06 | 10.38 | 9.950 | 10.14 | 2,822,448 | +0.07(+0.70%) |
Sep 15, 2020 | 10.15 | 10.21 | 9.940 | 10.07 | 2,112,978 | -0.04(-0.40%) |
Sep 14, 2020 | 10.33 | 10.40 | 9.790 | 10.11 | 3,285,624 | -0.09(-0.83%) |
Sep 11, 2020 | 10.17 | 10.35 | 10.03 | 10.20 | 2,642,700 | +0.06(+0.64%) |
Sep 10, 2020 | 10.38 | 10.63 | 10.11 | 10.13 | 2,219,247 | -0.22(-2.13%) |
Sep 09, 2020 | 10.37 | 10.44 | 10.08 | 10.35 | 2,640,312 | +0.04(+0.39%) |
Sep 08, 2020 | 10.27 | 10.53 | 10.10 | 10.31 | 1,903,764 | -0.18(-1.76%) |
Sep 04, 2020 | 11.07 | 11.14 | 10.07 | 10.49 | 3,100,200 | -0.58(-5.19%) |
Sep 03, 2020 | 11.69 | 11.70 | 10.80 | 11.07 | 2,298,129 | -0.67(-5.71%) |
Sep 02, 2020 | 11.91 | 11.93 | 11.55 | 11.74 | 1,497,387 | -0.13(-1.10%) |