Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.05 | 14.13 | 13.45 | 13.45 | 1,899,067 | -0.67(-4.73%) |
Nov 27, 2020 | 14.17 | 14.31 | 13.96 | 14.12 | 591,124 | -0.13(-0.91%) |
Nov 25, 2020 | 14.35 | 14.37 | 14.13 | 14.25 | 837,752 | -0.34(-2.32%) |
Nov 24, 2020 | 14.23 | 14.59 | 14.23 | 14.59 | 885,036 | +0.68(+4.87%) |
Nov 23, 2020 | 13.84 | 14.06 | 13.79 | 13.91 | 732,571 | +0.31(+2.30%) |
Nov 20, 2020 | 13.62 | 13.70 | 13.44 | 13.60 | 1,360,599 | -0.16(-1.14%) |
Nov 19, 2020 | 13.58 | 13.76 | 13.45 | 13.76 | 1,409,060 | +0.07(+0.51%) |
Nov 18, 2020 | 13.98 | 14.13 | 13.68 | 13.69 | 1,084,989 | -0.19(-1.38%) |
Nov 17, 2020 | 13.57 | 13.90 | 13.50 | 13.88 | 1,753,159 | -0.07(-0.50%) |
Nov 16, 2020 | 13.90 | 14.07 | 13.71 | 13.95 | 1,403,682 | +0.56(+4.15%) |
Nov 13, 2020 | 13.11 | 13.46 | 13.11 | 13.39 | 1,342,177 | +0.43(+3.28%) |
Nov 12, 2020 | 12.91 | 13.02 | 12.72 | 12.97 | 2,190,339 | -0.21(-1.58%) |
Nov 11, 2020 | 13.70 | 13.72 | 13.05 | 13.18 | 1,642,998 | -0.52(-3.80%) |
Nov 10, 2020 | 13.69 | 13.86 | 13.46 | 13.70 | 1,414,570 | +0.17(+1.28%) |
Nov 09, 2020 | 13.16 | 13.72 | 12.88 | 13.52 | 2,703,317 | +1.85(+15.85%) |
Nov 06, 2020 | 12.18 | 12.30 | 11.66 | 11.67 | 1,469,751 | -0.48(-3.93%) |
Nov 05, 2020 | 11.51 | 12.22 | 11.49 | 12.15 | 1,730,460 | +0.70(+6.15%) |
Nov 04, 2020 | 12.11 | 12.12 | 11.44 | 11.45 | 2,095,233 | -1.18(-9.35%) |
Nov 03, 2020 | 12.45 | 12.68 | 12.36 | 12.63 | 1,646,169 | +0.46(+3.78%) |
Nov 02, 2020 | 12.05 | 12.24 | 11.87 | 12.17 | 1,047,218 | +0.28(+2.34%) |
Oct 30, 2020 | 11.77 | 11.92 | 11.67 | 11.89 | 2,382,920 | +0.04(+0.37%) |
Oct 29, 2020 | 11.65 | 11.88 | 11.46 | 11.85 | 2,192,043 | +0.09(+0.74%) |
Oct 28, 2020 | 11.59 | 11.93 | 11.53 | 11.76 | 1,489,123 | -0.06(-0.51%) |
Oct 27, 2020 | 12.35 | 12.39 | 11.82 | 11.82 | 1,545,330 | -0.57(-4.62%) |
Oct 26, 2020 | 12.29 | 12.48 | 12.18 | 12.39 | 2,073,127 | -0.03(-0.21%) |
Oct 23, 2020 | 12.33 | 12.68 | 12.07 | 12.42 | 2,156,556 | +0.05(+0.42%) |
Oct 22, 2020 | 11.99 | 12.46 | 11.99 | 12.37 | 2,945,723 | +0.41(+3.41%) |
Oct 21, 2020 | 11.86 | 12.04 | 11.86 | 11.96 | 1,828,377 | +0.05(+0.44%) |
Oct 20, 2020 | 11.79 | 12.16 | 11.77 | 11.91 | 2,312,613 | +0.30(+2.54%) |
Oct 19, 2020 | 11.88 | 11.96 | 11.60 | 11.61 | 1,683,922 | -0.27(-2.27%) |
Oct 16, 2020 | 11.89 | 11.99 | 11.66 | 11.88 | 1,040,167 | -0.03(-0.29%) |
Oct 15, 2020 | 11.44 | 11.94 | 11.44 | 11.92 | 980,419 | +0.31(+2.69%) |
Oct 14, 2020 | 11.78 | 11.92 | 11.59 | 11.60 | 885,576 | -0.17(-1.47%) |
Oct 13, 2020 | 12.16 | 12.19 | 11.74 | 11.78 | 2,147,239 | -0.49(-4.03%) |
Oct 12, 2020 | 12.14 | 12.31 | 12.11 | 12.27 | 837,594 | +0.05(+0.43%) |
Oct 09, 2020 | 12.49 | 12.58 | 12.16 | 12.22 | 1,012,073 | -0.20(-1.61%) |
Oct 08, 2020 | 12.58 | 12.59 | 12.18 | 12.42 | 1,168,038 | +0.32(+2.66%) |
Oct 07, 2020 | 11.86 | 12.22 | 11.86 | 12.10 | 1,669,267 | +0.41(+3.49%) |
Oct 06, 2020 | 11.90 | 12.19 | 11.65 | 11.69 | 1,828,054 | -0.01(-0.07%) |
Oct 05, 2020 | 11.37 | 11.75 | 11.29 | 11.70 | 1,593,721 | +0.50(+4.42%) |
Oct 02, 2020 | 10.81 | 11.26 | 10.76 | 11.20 | 1,884,022 | +0.19(+1.73%) |
Oct 01, 2020 | 10.98 | 11.13 | 10.81 | 11.01 | 1,362,960 | +0.05(+0.48%) |
Sep 30, 2020 | 10.87 | 11.13 | 10.80 | 10.96 | 1,783,890 | +0.10(+0.88%) |
Sep 29, 2020 | 10.97 | 11.00 | 10.73 | 10.87 | 970,388 | -0.22(-1.96%) |
Sep 28, 2020 | 11.04 | 11.21 | 10.97 | 11.08 | 995,650 | +0.26(+2.41%) |
Sep 25, 2020 | 10.51 | 10.85 | 10.45 | 10.82 | 966,362 | +0.20(+1.88%) |
Sep 24, 2020 | 10.62 | 10.82 | 10.47 | 10.62 | 2,081,623 | +0.03(+0.25%) |
Sep 23, 2020 | 10.91 | 11.19 | 10.59 | 10.60 | 1,112,478 | -0.24(-2.24%) |
Sep 22, 2020 | 11.02 | 11.21 | 10.71 | 10.84 | 2,325,551 | -0.16(-1.42%) |
Sep 21, 2020 | 11.41 | 11.58 | 10.93 | 11.00 | 2,310,106 | -0.76(-6.43%) |
Sep 18, 2020 | 11.80 | 11.94 | 11.68 | 11.75 | 4,258,191 | -0.03(-0.22%) |
Sep 17, 2020 | 11.44 | 11.85 | 11.39 | 11.78 | 1,451,925 | +0.12(+1.04%) |
Sep 16, 2020 | 11.55 | 11.90 | 11.46 | 11.66 | 1,208,901 | +0.13(+1.13%) |
Sep 15, 2020 | 11.78 | 11.84 | 11.39 | 11.53 | 1,209,323 | -0.26(-2.21%) |
Sep 14, 2020 | 11.53 | 11.86 | 11.50 | 11.79 | 3,106,029 | +0.33(+2.88%) |
Sep 11, 2020 | 11.27 | 11.51 | 11.16 | 11.46 | 1,237,055 | +0.17(+1.54%) |
Sep 10, 2020 | 11.41 | 11.55 | 11.26 | 11.28 | 2,594,438 | -0.13(-1.14%) |
Sep 09, 2020 | 11.60 | 11.60 | 11.33 | 11.41 | 1,255,047 | -0.11(-0.98%) |
Sep 08, 2020 | 11.94 | 11.99 | 11.44 | 11.53 | 1,717,820 | -0.62(-5.08%) |
Sep 04, 2020 | 12.17 | 12.28 | 11.87 | 12.14 | 1,273,439 | +0.33(+2.79%) |
Sep 03, 2020 | 11.94 | 12.41 | 11.78 | 11.81 | 1,287,598 | -0.03(-0.29%) |
Sep 02, 2020 | 11.66 | 11.87 | 11.53 | 11.85 | 1,132,918 | +0.15(+1.26%) |