Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.37 | 13.38 | 13.18 | 13.27 | 4,162 | -0.12(-0.90%) |
Nov 27, 2020 | 13.38 | 13.41 | 13.30 | 13.38 | 24,400 | -0.09(-0.63%) |
Nov 25, 2020 | 13.44 | 13.59 | 13.35 | 13.47 | 18,800 | +0.24(+1.81%) |
Nov 24, 2020 | 12.99 | 13.28 | 12.95 | 13.23 | 16,033 | +0.58(+4.60%) |
Nov 23, 2020 | 12.68 | 12.72 | 12.63 | 12.65 | 10,393 | +0.13(+1.00%) |
Nov 20, 2020 | 12.31 | 12.54 | 12.31 | 12.52 | 2,000 | +0.11(+0.91%) |
Nov 19, 2020 | 12.36 | 12.44 | 12.30 | 12.41 | 7,169 | +0.03(+0.23%) |
Nov 18, 2020 | 12.45 | 12.53 | 12.38 | 12.38 | 6,423 | +0.05(+0.41%) |
Nov 17, 2020 | 12.15 | 12.33 | 12.15 | 12.33 | 4,955 | +0.02(+0.17%) |
Nov 16, 2020 | 12.40 | 12.45 | 12.28 | 12.31 | 7,028 | +0.31(+2.60%) |
Nov 13, 2020 | 12.12 | 12.12 | 11.97 | 12.00 | 4,500 | -0.26(-2.10%) |
Nov 12, 2020 | 12.50 | 12.55 | 12.26 | 12.26 | 4,934 | -0.16(-1.32%) |
Nov 11, 2020 | 12.65 | 12.70 | 12.37 | 12.42 | 15,808 | +0.07(+0.57%) |
Nov 10, 2020 | 12.26 | 12.36 | 12.19 | 12.35 | 15,474 | +0.35(+2.88%) |
Nov 09, 2020 | 12.25 | 12.26 | 12.00 | 12.00 | 17,520 | +0.73(+6.51%) |
Nov 06, 2020 | 11.47 | 11.47 | 11.23 | 11.27 | 1,100 | -0.31(-2.70%) |
Nov 05, 2020 | 11.74 | 11.74 | 11.58 | 11.58 | 1,225 | -0.11(-0.91%) |
Nov 04, 2020 | 11.53 | 11.78 | 11.49 | 11.69 | 10,102 | +0.29(+2.51%) |
Nov 03, 2020 | 11.48 | 11.50 | 11.35 | 11.40 | 14,885 | +0.19(+1.73%) |
Nov 02, 2020 | 10.76 | 11.21 | 10.76 | 11.21 | 711 | +0.44(+4.09%) |
Oct 30, 2020 | 10.80 | 10.82 | 10.68 | 10.77 | 11,800 | -0.17(-1.59%) |
Oct 29, 2020 | 10.69 | 10.97 | 10.58 | 10.94 | 5,882 | -0.28(-2.46%) |
Oct 28, 2020 | 11.30 | 11.30 | 11.16 | 11.22 | 8,797 | -0.56(-4.77%) |
Oct 27, 2020 | 11.74 | 11.82 | 11.74 | 11.78 | 1,772 | +0.22(+1.94%) |
Oct 26, 2020 | 11.68 | 11.68 | 11.53 | 11.56 | 4,431 | -0.31(-2.64%) |
Oct 23, 2020 | 11.92 | 11.92 | 11.86 | 11.87 | 2,000 | -0.27(-2.21%) |
Oct 22, 2020 | 12.10 | 12.18 | 12.10 | 12.14 | 508 | +0.16(+1.32%) |
Oct 21, 2020 | 12.22 | 12.22 | 11.96 | 11.98 | 9,552 | -0.40(-3.19%) |
Oct 20, 2020 | 12.16 | 12.38 | 12.16 | 12.38 | 1,297 | +0.17(+1.35%) |
Oct 19, 2020 | 12.25 | 12.29 | 12.21 | 12.21 | 3,483 | -0.02(-0.18%) |
Oct 16, 2020 | 12.26 | 12.28 | 12.22 | 12.23 | 1,100 | -0.07(-0.59%) |
Oct 15, 2020 | 11.91 | 12.31 | 11.91 | 12.31 | 2,435 | -0.01(-0.12%) |
Oct 14, 2020 | 12.25 | 12.35 | 12.25 | 12.32 | 7,179 | +0.17(+1.44%) |
Oct 13, 2020 | 12.14 | 12.15 | 12.14 | 12.15 | 372 | +0.19(+1.55%) |
Oct 12, 2020 | 12.15 | 12.15 | 11.81 | 11.96 | 5,131 | -0.27(-2.17%) |
Oct 09, 2020 | 12.35 | 12.36 | 12.19 | 12.22 | 2,100 | -0.25(-1.96%) |
Oct 08, 2020 | 12.33 | 12.47 | 12.33 | 12.47 | 3,987 | +0.38(+3.16%) |
Oct 07, 2020 | 12.03 | 12.09 | 11.89 | 12.09 | 6,935 | -0.04(-0.34%) |
Oct 06, 2020 | 12.31 | 12.34 | 12.13 | 12.13 | 19,633 | +0.14(+1.17%) |
Oct 05, 2020 | 11.92 | 12.02 | 11.69 | 11.99 | 18,098 | +0.70(+6.20%) |
Oct 02, 2020 | 11.22 | 11.42 | 11.18 | 11.29 | 15,600 | -0.41(-3.48%) |
Oct 01, 2020 | 11.79 | 11.80 | 11.43 | 11.70 | 8,254 | -0.35(-2.89%) |
Sep 30, 2020 | 11.97 | 12.08 | 11.96 | 12.04 | 2,578 | +0.26(+2.23%) |
Sep 29, 2020 | 11.90 | 11.90 | 11.61 | 11.78 | 2,813 | -0.38(-3.11%) |
Sep 28, 2020 | 12.17 | 12.24 | 12.13 | 12.16 | 5,464 | +0.11(+0.91%) |
Sep 25, 2020 | 12.13 | 12.13 | 12.05 | 12.05 | 1,900 | -0.07(-0.62%) |
Sep 24, 2020 | 12.03 | 12.15 | 11.99 | 12.12 | 13,931 | +0.17(+1.44%) |
Sep 23, 2020 | 12.07 | 12.26 | 11.95 | 11.95 | 3,359 | -0.07(-0.59%) |
Sep 22, 2020 | 12.06 | 12.16 | 11.95 | 12.02 | 7,023 | -0.03(-0.22%) |
Sep 21, 2020 | 12.19 | 12.25 | 11.83 | 12.05 | 14,761 | -0.35(-2.81%) |
Sep 18, 2020 | 12.43 | 12.53 | 12.39 | 12.40 | 13,200 | -0.06(-0.45%) |
Sep 17, 2020 | 12.11 | 12.52 | 12.11 | 12.46 | 22,069 | +0.22(+1.82%) |
Sep 16, 2020 | 12.15 | 12.25 | 11.99 | 12.23 | 6,893 | +0.48(+4.07%) |
Sep 15, 2020 | 11.52 | 11.81 | 11.52 | 11.75 | 2,522 | +0.22(+1.89%) |
Sep 14, 2020 | 11.50 | 11.56 | 11.43 | 11.54 | 13,940 | -0.06(-0.55%) |
Sep 11, 2020 | 11.53 | 11.62 | 11.50 | 11.60 | 3,700 | +0.10(+0.86%) |
Sep 10, 2020 | 11.59 | 11.71 | 11.50 | 11.50 | 4,969 | -0.25(-2.10%) |
Sep 09, 2020 | 11.43 | 11.90 | 11.43 | 11.75 | 14,876 | +0.32(+2.77%) |
Sep 08, 2020 | 11.44 | 11.54 | 11.35 | 11.43 | 14,975 | -0.78(-6.39%) |
Sep 04, 2020 | 12.71 | 12.71 | 12.21 | 12.21 | 6,700 | -0.50(-3.93%) |
Sep 03, 2020 | 12.60 | 12.80 | 12.48 | 12.71 | 11,576 | -0.05(-0.37%) |
Sep 02, 2020 | 13.19 | 13.19 | 12.63 | 12.76 | 6,620 | -0.39(-2.98%) |
Sep 01, 2020 | 13.11 | 13.20 | 13.04 | 13.15 | 4,213 | +0.08(+0.62%) |
Aug 31, 2020 | 13.15 | 13.23 | 13.07 | 13.07 | 4,834 | -0.05(-0.35%) |
Aug 28, 2020 | 13.12 | 13.12 | 13.05 | 13.12 | 1,900 | +0.00(+0.03%) |
Aug 27, 2020 | 13.34 | 13.34 | 12.95 | 13.11 | 5,734 | -0.15(-1.17%) |
Aug 26, 2020 | 13.40 | 13.40 | 13.27 | 13.27 | 13,974 | -0.05(-0.41%) |
Aug 25, 2020 | 13.30 | 13.33 | 13.13 | 13.32 | 3,361 | +0.28(+2.11%) |
Aug 24, 2020 | 12.97 | 13.11 | 12.97 | 13.04 | 7,975 | +0.14(+1.07%) |
Aug 21, 2020 | 12.73 | 12.94 | 12.73 | 12.91 | 600 | -0.18(-1.37%) |
Aug 20, 2020 | 12.89 | 13.09 | 12.77 | 13.09 | 3,143 | -0.12(-0.94%) |
Aug 19, 2020 | 13.21 | 13.21 | 13.05 | 13.21 | 3,238 | +0.03(+0.23%) |
Aug 18, 2020 | 13.13 | 13.22 | 13.06 | 13.18 | 14,963 | -0.07(-0.53%) |
Aug 17, 2020 | 13.05 | 13.34 | 13.05 | 13.25 | 13,580 | +0.31(+2.40%) |
Aug 14, 2020 | 13.01 | 13.03 | 12.91 | 12.94 | 2,100 | -0.15(-1.15%) |
Aug 13, 2020 | 13.14 | 13.15 | 13.02 | 13.09 | 5,649 | -0.02(-0.15%) |
Aug 12, 2020 | 12.98 | 13.12 | 12.93 | 13.11 | 15,083 | +0.27(+2.10%) |
Aug 11, 2020 | 13.21 | 13.21 | 12.74 | 12.84 | 8,212 | -0.10(-0.75%) |
Aug 10, 2020 | 13.03 | 13.06 | 12.91 | 12.94 | 8,700 | +0.19(+1.46%) |
Aug 07, 2020 | 12.85 | 12.85 | 12.72 | 12.75 | 2,000 | -0.25(-1.92%) |
Aug 06, 2020 | 13.13 | 13.13 | 12.95 | 13.00 | 10,234 | -0.03(-0.23%) |
Aug 05, 2020 | 13.17 | 13.35 | 12.97 | 13.03 | 4,962 | +0.20(+1.56%) |
Aug 04, 2020 | 12.62 | 12.91 | 12.55 | 12.83 | 15,513 | +0.20(+1.58%) |
Aug 03, 2020 | 12.59 | 12.77 | 12.53 | 12.63 | 3,717 | +0.11(+0.88%) |
Jul 31, 2020 | 12.55 | 12.55 | 12.32 | 12.52 | 3,100 | +0.11(+0.89%) |
Jul 30, 2020 | 12.51 | 12.51 | 12.24 | 12.41 | 6,825 | -0.28(-2.21%) |
Jul 29, 2020 | 12.65 | 12.75 | 12.63 | 12.69 | 7,307 | +10.03(+377.07%) |
Apr 24, 2020 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
Apr 23, 2020 | 2.670 | 2.920 | 2.540 | 2.650 | 46,214,700 | +0.41(+18.30%) |
Apr 22, 2020 | 2.280 | 2.650 | 2.180 | 2.240 | 70,856,688 | +0.01(+0.45%) |
Apr 21, 2020 | 2.760 | 2.810 | 1.850 | 2.230 | 114,857,600 | -1.50(-40.21%) |
Apr 20, 2020 | 3.610 | 4.120 | 3.600 | 3.730 | 78,681,728 | -0.32(-7.90%) |
Apr 17, 2020 | 4.020 | 4.140 | 3.960 | 4.050 | 15,219,100 | -0.16(-3.80%) |
Apr 16, 2020 | 4.280 | 4.280 | 4.020 | 4.210 | 9,959,109 | -0.09(-2.09%) |
Apr 15, 2020 | 4.290 | 4.330 | 4.160 | 4.300 | 12,709,584 | -0.21(-4.66%) |
Apr 14, 2020 | 4.660 | 4.690 | 4.390 | 4.510 | 12,722,316 | -0.29(-6.04%) |
Apr 13, 2020 | 4.860 | 4.950 | 4.720 | 4.800 | 5,696,200 | -0.08(-1.64%) |
Apr 09, 2020 | 5.320 | 5.670 | 4.730 | 4.880 | 13,295,900 | -0.40(-7.58%) |
Apr 08, 2020 | 4.980 | 5.310 | 4.840 | 5.280 | 8,536,081 | +0.30(+6.02%) |
Apr 07, 2020 | 5.370 | 5.430 | 4.800 | 4.980 | 7,316,912 | -0.39(-7.26%) |
Apr 06, 2020 | 5.500 | 5.580 | 5.270 | 5.370 | 6,438,110 | -0.43(-7.41%) |
Apr 03, 2020 | 5.600 | 5.900 | 5.330 | 5.800 | 9,854,900 | +0.74(+14.62%) |
Apr 02, 2020 | 4.500 | 5.490 | 4.410 | 5.060 | 10,648,084 | +0.78(+18.22%) |
Apr 01, 2020 | 4.160 | 4.280 | 4.050 | 4.280 | 3,378,825 | +0.15(+3.63%) |
Mar 31, 2020 | 4.280 | 4.290 | 4.080 | 4.130 | 9,485,849 | -0.02(-0.48%) |
Mar 30, 2020 | 4.150 | 4.430 | 3.990 | 4.150 | 10,209,445 | -0.27(-6.11%) |
Mar 27, 2020 | 4.510 | 4.570 | 4.260 | 4.420 | 5,199,500 | -0.32(-6.75%) |
Mar 26, 2020 | 4.830 | 4.860 | 4.580 | 4.740 | 3,592,113 | -0.26(-5.20%) |
Mar 25, 2020 | 4.890 | 5.070 | 4.650 | 5.000 | 1,825,977 | +0.11(+2.25%) |
Mar 24, 2020 | 5.100 | 5.100 | 4.725 | 4.890 | 1,979,961 | +0.08(+1.66%) |
Mar 23, 2020 | 4.710 | 4.850 | 4.510 | 4.810 | 3,700,789 | -0.05(-1.03%) |
Mar 20, 2020 | 5.230 | 5.250 | 4.760 | 4.860 | 3,823,800 | -0.45(-8.47%) |
Mar 19, 2020 | 4.720 | 5.790 | 4.570 | 5.310 | 4,135,757 | +0.64(+13.70%) |
Mar 18, 2020 | 5.010 | 5.120 | 4.420 | 4.670 | 5,144,384 | -0.94(-16.68%) |
Mar 17, 2020 | 6.000 | 6.070 | 5.540 | 5.605 | 1,751,773 | -0.41(-6.89%) |
Mar 16, 2020 | 6.570 | 6.570 | 5.980 | 6.020 | 2,235,761 | -0.80(-11.73%) |
Mar 13, 2020 | 6.760 | 7.000 | 6.430 | 6.820 | 879,900 | +0.34(+5.25%) |
Mar 12, 2020 | 6.500 | 6.660 | 6.320 | 6.480 | 1,840,093 | -0.35(-5.12%) |
Mar 11, 2020 | 6.900 | 6.990 | 6.720 | 6.830 | 1,094,062 | -0.30(-4.21%) |
Mar 10, 2020 | 7.110 | 7.200 | 6.800 | 7.130 | 2,524,578 | +0.37(+5.47%) |
Mar 09, 2020 | 6.720 | 7.430 | 6.610 | 6.760 | 3,590,094 | -1.80(-21.03%) |
Mar 06, 2020 | 9.070 | 9.080 | 8.420 | 8.560 | 613,400 | -0.86(-9.13%) |
Mar 05, 2020 | 9.620 | 9.650 | 9.370 | 9.420 | 165,430 | -0.23(-2.38%) |
Mar 04, 2020 | 9.900 | 9.921 | 9.600 | 9.650 | 132,045 | -0.04(-0.41%) |
Mar 03, 2020 | 9.810 | 9.980 | 9.570 | 9.690 | 250,539 | -0.04(-0.41%) |
Mar 02, 2020 | 9.470 | 9.730 | 9.360 | 9.730 | 374,057 | +0.44(+4.74%) |
Feb 28, 2020 | 9.220 | 9.310 | 9.002 | 9.290 | 447,800 | -0.31(-3.23%) |
Feb 27, 2020 | 9.520 | 9.770 | 9.430 | 9.600 | 286,117 | -0.39(-3.90%) |
Feb 26, 2020 | 10.17 | 10.30 | 9.930 | 9.990 | 174,933 | -0.23(-2.25%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.20 | 10.22 | 155,337 | -0.31(-2.94%) |
Feb 24, 2020 | 10.43 | 10.58 | 10.36 | 10.53 | 212,589 | -0.41(-3.75%) |
Feb 21, 2020 | 10.88 | 10.96 | 10.79 | 10.94 | 41,300 | -0.12(-1.08%) |
Feb 20, 2020 | 11.10 | 11.18 | 11.03 | 11.06 | 111,661 | +0.09(+0.81%) |
Feb 19, 2020 | 10.91 | 11.01 | 10.83 | 10.97 | 95,273 | +0.25(+2.33%) |
Feb 18, 2020 | 10.53 | 10.73 | 10.53 | 10.72 | 126,593 | -0.02(-0.19%) |
Feb 14, 2020 | 10.74 | 10.77 | 10.64 | 10.74 | 138,700 | +0.12(+1.13%) |
Feb 13, 2020 | 10.61 | 10.68 | 10.54 | 10.62 | 99,771 | +0.02(+0.19%) |
Feb 12, 2020 | 10.60 | 10.64 | 10.51 | 10.60 | 106,444 | +0.29(+2.81%) |
Feb 11, 2020 | 10.42 | 10.43 | 10.25 | 10.31 | 124,321 | +0.12(+1.18%) |
Feb 10, 2020 | 10.27 | 10.33 | 10.19 | 10.19 | 95,995 | -0.19(-1.83%) |
Feb 07, 2020 | 10.38 | 10.50 | 10.34 | 10.38 | 81,400 | -0.13(-1.24%) |
Feb 06, 2020 | 10.43 | 10.55 | 10.35 | 10.51 | 95,605 | +0.00(+0.00%) |
Feb 05, 2020 | 10.53 | 10.67 | 10.40 | 10.51 | 157,804 | +0.27(+2.64%) |
Feb 04, 2020 | 10.47 | 10.48 | 10.21 | 10.24 | 229,307 | -0.05(-0.49%) |
Feb 03, 2020 | 10.53 | 10.60 | 10.27 | 10.29 | 378,707 | -0.32(-3.02%) |
Jan 31, 2020 | 10.65 | 10.75 | 10.48 | 10.61 | 796,500 | -0.26(-2.39%) |
Jan 30, 2020 | 10.70 | 10.87 | 10.65 | 10.87 | 1,799,605 | -0.06(-0.55%) |
Jan 29, 2020 | 11.05 | 11.06 | 10.89 | 10.93 | 158,265 | -0.11(-0.95%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.91 | 11.04 | 88,539 | +0.13(+1.24%) |
Jan 27, 2020 | 10.88 | 11.03 | 10.82 | 10.90 | 235,642 | -0.30(-2.68%) |
Jan 24, 2020 | 11.26 | 11.27 | 11.09 | 11.20 | 220,400 | -0.25(-2.18%) |
Jan 23, 2020 | 11.36 | 11.47 | 11.27 | 11.45 | 205,167 | -0.21(-1.84%) |
Jan 22, 2020 | 11.80 | 11.80 | 11.65 | 11.66 | 101,760 | -0.33(-2.73%) |
Jan 21, 2020 | 12.00 | 12.09 | 11.98 | 11.99 | 135,684 | -0.10(-0.80%) |
Jan 17, 2020 | 12.08 | 12.09 | 12.03 | 12.09 | 56,900 | +0.05(+0.40%) |
Jan 16, 2020 | 11.96 | 12.12 | 11.96 | 12.04 | 80,140 | +0.10(+0.84%) |
Jan 15, 2020 | 11.97 | 11.97 | 11.83 | 11.94 | 205,980 | -0.10(-0.83%) |
Jan 14, 2020 | 12.03 | 12.05 | 11.97 | 12.04 | 102,613 | +0.07(+0.58%) |
Jan 13, 2020 | 12.07 | 12.09 | 11.93 | 11.97 | 140,928 | -0.20(-1.64%) |
Jan 10, 2020 | 12.25 | 12.25 | 12.12 | 12.17 | 269,700 | -0.10(-0.81%) |
Jan 09, 2020 | 12.22 | 12.31 | 12.08 | 12.27 | 1,863,192 | -0.16(-1.29%) |
Jan 08, 2020 | 12.82 | 12.84 | 12.18 | 12.43 | 506,160 | -0.46(-3.57%) |
Jan 07, 2020 | 12.87 | 12.93 | 12.77 | 12.89 | 128,824 | -0.04(-0.31%) |
Jan 06, 2020 | 13.06 | 13.09 | 12.88 | 12.93 | 407,560 | -0.02(-0.15%) |
Jan 03, 2020 | 13.03 | 13.07 | 12.82 | 12.95 | 347,700 | +0.37(+2.94%) |
Jan 02, 2020 | 12.55 | 12.61 | 12.50 | 12.58 | 55,047 | +0.00(+0.00%) |
Dec 31, 2019 | 12.49 | 12.68 | 12.46 | 12.58 | 18,400 | -0.09(-0.71%) |
Dec 30, 2019 | 12.78 | 12.78 | 12.59 | 12.67 | 30,386 | -0.01(-0.08%) |
Dec 27, 2019 | 12.70 | 12.70 | 12.60 | 12.68 | 25,700 | +0.01(+0.08%) |
Dec 26, 2019 | 12.61 | 12.70 | 12.61 | 12.67 | 29,626 | +0.13(+1.04%) |
Dec 24, 2019 | 12.49 | 12.54 | 12.49 | 12.54 | 10,300 | +0.06(+0.48%) |
Dec 23, 2019 | 12.38 | 12.48 | 12.37 | 12.48 | 27,559 | +0.08(+0.65%) |
Dec 20, 2019 | 12.52 | 12.52 | 12.35 | 12.40 | 58,200 | -0.14(-1.12%) |
Dec 19, 2019 | 12.51 | 12.62 | 12.49 | 12.54 | 37,957 | +0.04(+0.32%) |
Dec 18, 2019 | 12.44 | 12.54 | 12.40 | 12.50 | 30,719 | +0.00(+0.00%) |
Dec 17, 2019 | 12.44 | 12.52 | 12.44 | 12.50 | 89,821 | +0.13(+1.05%) |
Dec 16, 2019 | 12.37 | 12.38 | 12.34 | 12.37 | 35,030 | +0.11(+0.90%) |
Dec 13, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 47,300 | +0.11(+0.91%) |
Dec 12, 2019 | 12.07 | 12.21 | 12.07 | 12.15 | 39,317 | +0.09(+0.75%) |
Dec 11, 2019 | 12.10 | 12.14 | 11.98 | 12.06 | 77,691 | -0.10(-0.80%) |
Dec 10, 2019 | 12.09 | 12.19 | 12.05 | 12.16 | 23,109 | +0.06(+0.48%) |
Dec 09, 2019 | 12.02 | 12.12 | 12.01 | 12.10 | 18,188 | -0.01(-0.08%) |
Dec 06, 2019 | 11.90 | 12.26 | 11.88 | 12.11 | 50,600 | +0.15(+1.25%) |
Dec 05, 2019 | 12.06 | 12.10 | 11.96 | 11.96 | 30,540 | +0.00(+0.00%) |
Dec 04, 2019 | 11.83 | 12.01 | 11.83 | 11.96 | 93,369 | +0.40(+3.46%) |
Dec 03, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 354,732 | +0.09(+0.78%) |