Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.60 | 16.60 | 13.10 | 15.40 | 74,515 | -1.50(-8.88%) |
Nov 27, 2020 | 16.40 | 17.00 | 16.00 | 16.90 | 17,140 | +0.80(+4.97%) |
Nov 25, 2020 | 16.40 | 16.69 | 15.80 | 16.10 | 13,120 | -0.50(-3.01%) |
Nov 24, 2020 | 16.20 | 16.60 | 15.60 | 16.60 | 24,454 | +0.30(+1.84%) |
Nov 23, 2020 | 16.40 | 16.65 | 16.00 | 16.30 | 16,867 | -0.10(-0.61%) |
Nov 20, 2020 | 16.80 | 16.92 | 16.20 | 16.40 | 31,980 | -0.70(-4.09%) |
Nov 19, 2020 | 17.80 | 17.90 | 16.60 | 17.10 | 33,389 | -1.20(-6.56%) |
Nov 18, 2020 | 16.10 | 18.80 | 15.80 | 18.30 | 198,175 | +2.10(+12.96%) |
Nov 17, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 10,409 | +0.00(+0.00%) |
Nov 16, 2020 | 16.20 | 16.20 | 15.70 | 16.20 | 9,076 | +0.10(+0.62%) |
Nov 13, 2020 | 15.40 | 16.20 | 15.40 | 16.10 | 27,910 | +0.40(+2.55%) |
Nov 12, 2020 | 16.00 | 16.00 | 15.50 | 15.70 | 7,546 | +0.29(+1.88%) |
Nov 11, 2020 | 15.60 | 15.80 | 15.00 | 15.41 | 5,878 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 15.40 | 15.40 | 5,227 | -0.90(-5.52%) |
Nov 09, 2020 | 15.30 | 16.30 | 15.30 | 16.30 | 11,589 | +1.00(+6.54%) |
Nov 06, 2020 | 15.30 | 15.60 | 15.00 | 15.30 | 4,840 | -0.20(-1.29%) |
Nov 05, 2020 | 15.50 | 15.50 | 14.70 | 15.50 | 4,577 | +0.00(+0.00%) |
Nov 04, 2020 | 15.50 | 15.63 | 15.20 | 15.50 | 5,045 | -0.20(-1.27%) |
Nov 03, 2020 | 15.60 | 16.23 | 15.60 | 15.70 | 6,277 | -0.20(-1.26%) |
Nov 02, 2020 | 15.70 | 16.80 | 15.00 | 15.90 | 26,695 | +0.10(+0.63%) |
Oct 30, 2020 | 14.90 | 16.40 | 14.50 | 15.80 | 19,950 | +0.40(+2.60%) |
Oct 29, 2020 | 15.30 | 15.50 | 14.20 | 15.40 | 22,601 | +0.20(+1.32%) |
Oct 28, 2020 | 15.50 | 15.50 | 15.10 | 15.20 | 8,873 | -0.40(-2.56%) |
Oct 27, 2020 | 16.30 | 16.30 | 15.20 | 15.60 | 29,946 | -0.90(-5.45%) |
Oct 26, 2020 | 17.40 | 17.40 | 16.00 | 16.50 | 26,450 | -0.70(-4.08%) |
Oct 23, 2020 | 16.00 | 17.50 | 15.70 | 17.20 | 89,850 | +1.30(+8.18%) |
Oct 22, 2020 | 15.50 | 15.90 | 15.20 | 15.90 | 12,403 | +0.20(+1.27%) |
Oct 21, 2020 | 16.00 | 16.50 | 15.30 | 15.70 | 74,724 | +0.60(+3.97%) |
Oct 20, 2020 | 15.10 | 15.90 | 14.80 | 15.10 | 44,776 | -0.80(-5.03%) |
Oct 19, 2020 | 14.10 | 16.20 | 14.10 | 15.90 | 95,636 | +1.80(+12.77%) |
Oct 16, 2020 | 14.20 | 14.40 | 14.00 | 14.10 | 18,840 | -0.30(-2.08%) |
Oct 15, 2020 | 14.10 | 14.90 | 14.00 | 14.40 | 30,698 | +0.00(+0.00%) |
Oct 14, 2020 | 13.90 | 14.60 | 13.90 | 14.40 | 16,019 | -0.10(-0.69%) |
Oct 13, 2020 | 14.50 | 14.80 | 13.80 | 14.50 | 45,055 | -1.00(-6.45%) |
Oct 12, 2020 | 13.90 | 16.10 | 13.70 | 15.50 | 150,188 | +1.60(+11.51%) |
Oct 09, 2020 | 14.00 | 14.10 | 13.50 | 13.90 | 47,080 | -0.20(-1.42%) |
Oct 08, 2020 | 15.90 | 15.90 | 13.60 | 14.10 | 87,118 | -2.10(-12.96%) |
Oct 07, 2020 | 18.50 | 19.00 | 16.00 | 16.20 | 109,253 | -3.10(-16.06%) |
Oct 06, 2020 | 16.30 | 19.50 | 16.20 | 19.30 | 401,159 | +0.50(+2.66%) |
Oct 05, 2020 | 24.70 | 27.40 | 17.50 | 18.80 | 13,301,415 | +7.90(+72.48%) |
Oct 02, 2020 | 10.20 | 11.70 | 10.20 | 10.90 | 53,180 | -1.30(-10.66%) |
Oct 01, 2020 | 12.50 | 13.70 | 12.00 | 12.20 | 33,902 | -2.30(-15.86%) |
Sep 30, 2020 | 13.00 | 14.50 | 13.00 | 14.50 | 102,201 | -1.40(-8.81%) |
Sep 29, 2020 | 14.80 | 21.60 | 12.60 | 15.90 | 1,466,791 | +5.70(+55.88%) |
Sep 28, 2020 | 9.600 | 10.30 | 9.500 | 10.20 | 17,616 | +0.82(+8.77%) |
Sep 25, 2020 | 9.200 | 9.650 | 9.000 | 9.378 | 9,970 | -0.07(-0.76%) |
Sep 24, 2020 | 9.700 | 9.700 | 9.000 | 9.450 | 18,628 | -0.32(-3.26%) |
Sep 23, 2020 | 9.999 | 9.999 | 9.568 | 9.768 | 17,091 | -0.13(-1.33%) |
Sep 22, 2020 | 10.30 | 10.40 | 9.600 | 9.900 | 19,521 | -0.20(-1.98%) |
Sep 21, 2020 | 10.80 | 10.80 | 9.900 | 10.10 | 13,161 | -0.50(-4.72%) |
Sep 18, 2020 | 10.50 | 10.60 | 10.00 | 10.60 | 9,320 | +0.10(+0.95%) |
Sep 17, 2020 | 10.40 | 10.50 | 10.10 | 10.50 | 6,608 | +0.00(+0.00%) |
Sep 16, 2020 | 10.20 | 10.50 | 10.00 | 10.50 | 3,843 | +0.40(+3.96%) |
Sep 15, 2020 | 10.10 | 10.50 | 9.807 | 10.10 | 8,568 | +0.00(+0.00%) |
Sep 14, 2020 | 10.00 | 10.20 | 10.00 | 10.10 | 4,338 | -0.10(-0.98%) |
Sep 11, 2020 | 10.30 | 10.40 | 10.00 | 10.20 | 2,710 | -0.10(-0.97%) |
Sep 10, 2020 | 10.30 | 10.50 | 10.10 | 10.30 | 2,723 | +0.00(+0.00%) |
Sep 09, 2020 | 10.10 | 10.50 | 10.00 | 10.30 | 13,888 | +0.00(+0.00%) |
Sep 08, 2020 | 9.900 | 10.70 | 9.500 | 10.30 | 10,138 | +0.30(+3.00%) |
Sep 04, 2020 | 10.20 | 10.30 | 9.301 | 10.00 | 18,670 | -0.20(-1.96%) |
Sep 03, 2020 | 10.50 | 10.80 | 9.800 | 10.20 | 10,766 | -0.20(-1.92%) |
Sep 02, 2020 | 11.40 | 11.50 | 9.800 | 10.40 | 26,050 | -0.90(-7.96%) |