Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.66 | 14.74 | 14.41 | 14.55 | 2,968,750 | -0.16(-1.09%) |
Nov 27, 2020 | 14.89 | 14.95 | 14.67 | 14.71 | 1,579,700 | -0.11(-0.74%) |
Nov 25, 2020 | 14.83 | 14.87 | 14.31 | 14.82 | 3,153,000 | -0.11(-0.74%) |
Nov 24, 2020 | 14.78 | 15.03 | 14.59 | 14.93 | 3,952,797 | +0.43(+2.97%) |
Nov 23, 2020 | 14.83 | 14.88 | 14.42 | 14.50 | 3,152,095 | -0.14(-0.96%) |
Nov 20, 2020 | 14.72 | 14.87 | 14.52 | 14.64 | 5,147,600 | -0.05(-0.34%) |
Nov 19, 2020 | 14.31 | 14.72 | 14.18 | 14.69 | 2,349,152 | +0.32(+2.23%) |
Nov 18, 2020 | 14.34 | 14.73 | 14.25 | 14.37 | 4,733,113 | +0.20(+1.41%) |
Nov 17, 2020 | 13.85 | 14.21 | 13.58 | 14.17 | 4,676,643 | +0.31(+2.24%) |
Nov 16, 2020 | 13.57 | 13.91 | 13.37 | 13.86 | 4,964,993 | +0.71(+5.40%) |
Nov 13, 2020 | 12.73 | 13.19 | 12.73 | 13.15 | 3,026,500 | +0.54(+4.28%) |
Nov 12, 2020 | 12.71 | 12.95 | 12.44 | 12.61 | 3,819,086 | -0.21(-1.64%) |
Nov 11, 2020 | 13.35 | 13.35 | 12.71 | 12.82 | 4,196,573 | -0.45(-3.39%) |
Nov 10, 2020 | 13.44 | 13.67 | 13.17 | 13.27 | 5,211,093 | -0.25(-1.85%) |
Nov 09, 2020 | 14.20 | 14.27 | 13.51 | 13.52 | 5,999,203 | +0.49(+3.76%) |
Nov 06, 2020 | 13.12 | 13.38 | 12.87 | 13.03 | 2,714,500 | -0.15(-1.14%) |
Nov 05, 2020 | 12.84 | 13.20 | 12.82 | 13.18 | 3,884,400 | +0.41(+3.21%) |
Nov 04, 2020 | 12.80 | 13.01 | 12.47 | 12.77 | 3,192,298 | -0.23(-1.77%) |
Nov 03, 2020 | 12.97 | 13.12 | 12.76 | 13.00 | 3,812,640 | +0.22(+1.72%) |
Nov 02, 2020 | 12.41 | 12.99 | 12.36 | 12.78 | 6,923,576 | +0.55(+4.50%) |
Oct 30, 2020 | 13.24 | 13.26 | 11.89 | 12.23 | 13,341,600 | +0.19(+1.58%) |
Oct 29, 2020 | 11.60 | 12.24 | 11.52 | 12.04 | 5,890,069 | +0.38(+3.26%) |
Oct 28, 2020 | 11.65 | 11.83 | 11.51 | 11.66 | 3,949,767 | -0.27(-2.26%) |
Oct 27, 2020 | 12.25 | 12.27 | 11.92 | 11.93 | 3,794,556 | -0.30(-2.45%) |
Oct 26, 2020 | 12.68 | 12.69 | 12.02 | 12.23 | 8,787,359 | -0.51(-4.00%) |
Oct 23, 2020 | 12.59 | 12.82 | 12.13 | 12.74 | 4,483,800 | +0.31(+2.49%) |
Oct 22, 2020 | 12.19 | 12.45 | 12.11 | 12.43 | 4,504,295 | +0.32(+2.64%) |
Oct 21, 2020 | 11.85 | 12.22 | 11.81 | 12.11 | 4,035,550 | +0.33(+2.80%) |
Oct 20, 2020 | 11.69 | 12.22 | 11.59 | 11.78 | 5,285,773 | +0.22(+1.90%) |
Oct 19, 2020 | 11.27 | 11.70 | 11.18 | 11.56 | 3,854,763 | +0.26(+2.30%) |
Oct 16, 2020 | 11.34 | 11.48 | 11.04 | 11.30 | 3,245,700 | +0.04(+0.36%) |
Oct 15, 2020 | 10.81 | 11.28 | 10.70 | 11.26 | 4,262,631 | +0.33(+3.02%) |
Oct 14, 2020 | 11.08 | 11.34 | 10.92 | 10.93 | 2,165,460 | -0.18(-1.62%) |
Oct 13, 2020 | 10.96 | 11.30 | 10.88 | 11.11 | 3,000,209 | +0.05(+0.45%) |
Oct 12, 2020 | 11.02 | 11.07 | 10.84 | 11.06 | 3,058,792 | +0.09(+0.82%) |
Oct 09, 2020 | 11.00 | 11.09 | 10.73 | 10.97 | 3,029,800 | +0.01(+0.09%) |
Oct 08, 2020 | 10.69 | 11.01 | 10.66 | 10.96 | 2,925,769 | +0.35(+3.30%) |
Oct 07, 2020 | 10.37 | 10.68 | 10.34 | 10.61 | 2,373,627 | +0.41(+4.02%) |
Oct 06, 2020 | 10.62 | 10.73 | 10.18 | 10.20 | 2,782,277 | -0.39(-3.68%) |
Oct 05, 2020 | 10.70 | 10.76 | 10.52 | 10.59 | 2,317,927 | +0.05(+0.47%) |
Oct 02, 2020 | 10.01 | 10.57 | 9.960 | 10.54 | 2,856,700 | +0.19(+1.84%) |
Oct 01, 2020 | 10.00 | 10.46 | 9.930 | 10.35 | 3,658,976 | +0.51(+5.18%) |
Sep 30, 2020 | 9.800 | 10.09 | 9.800 | 9.840 | 2,712,974 | +0.07(+0.72%) |
Sep 29, 2020 | 9.970 | 9.990 | 9.620 | 9.770 | 2,876,540 | -0.27(-2.69%) |
Sep 28, 2020 | 9.990 | 10.13 | 9.910 | 10.04 | 2,877,012 | +0.22(+2.24%) |
Sep 25, 2020 | 9.560 | 9.905 | 9.530 | 9.820 | 4,145,300 | +0.15(+1.55%) |
Sep 24, 2020 | 9.890 | 9.900 | 9.390 | 9.670 | 5,000,965 | -0.33(-3.30%) |
Sep 23, 2020 | 9.900 | 10.46 | 9.850 | 10.00 | 6,942,225 | +0.47(+4.93%) |
Sep 22, 2020 | 9.400 | 9.590 | 9.200 | 9.530 | 5,109,441 | +0.17(+1.82%) |
Sep 21, 2020 | 9.820 | 9.850 | 9.300 | 9.360 | 4,635,383 | -0.70(-6.96%) |
Sep 18, 2020 | 10.39 | 10.47 | 9.980 | 10.06 | 6,652,500 | -0.38(-3.64%) |
Sep 17, 2020 | 10.55 | 10.74 | 10.32 | 10.44 | 4,970,452 | -0.26(-2.43%) |
Sep 16, 2020 | 10.26 | 10.89 | 10.25 | 10.70 | 6,262,940 | +0.45(+4.39%) |
Sep 15, 2020 | 10.30 | 10.40 | 10.12 | 10.25 | 4,424,941 | -0.05(-0.49%) |
Sep 14, 2020 | 9.950 | 10.34 | 9.740 | 10.30 | 4,771,350 | +0.40(+4.04%) |
Sep 11, 2020 | 9.600 | 10.01 | 9.545 | 9.900 | 9,160,100 | +0.42(+4.43%) |
Sep 10, 2020 | 9.400 | 9.610 | 9.360 | 9.480 | 6,235,271 | +0.12(+1.28%) |
Sep 09, 2020 | 9.660 | 9.730 | 9.320 | 9.360 | 5,442,317 | -0.38(-3.90%) |
Sep 08, 2020 | 9.170 | 9.830 | 9.160 | 9.740 | 5,798,535 | +0.42(+4.51%) |
Sep 04, 2020 | 9.450 | 9.569 | 9.120 | 9.320 | 3,083,200 | -0.06(-0.64%) |
Sep 03, 2020 | 9.370 | 9.670 | 9.350 | 9.380 | 4,148,476 | +0.00(+0.00%) |
Sep 02, 2020 | 9.230 | 9.450 | 9.120 | 9.380 | 4,398,591 | +0.21(+2.29%) |