Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.67 | 13.76 | 13.03 | 13.03 | 8,021,323 | -0.74(-5.39%) |
Nov 27, 2020 | 14.06 | 14.14 | 13.66 | 13.77 | 1,725,578 | -0.30(-2.12%) |
Nov 25, 2020 | 13.77 | 14.23 | 13.76 | 14.07 | 7,686,890 | -0.26(-1.85%) |
Nov 24, 2020 | 14.94 | 15.27 | 14.31 | 14.34 | 7,884,434 | -0.27(-1.87%) |
Nov 23, 2020 | 14.59 | 15.08 | 14.47 | 14.61 | 6,826,634 | +0.36(+2.51%) |
Nov 20, 2020 | 14.09 | 14.34 | 13.94 | 14.25 | 4,224,016 | +0.06(+0.42%) |
Nov 19, 2020 | 13.74 | 14.22 | 13.54 | 14.19 | 5,643,307 | +0.36(+2.59%) |
Nov 18, 2020 | 14.07 | 14.55 | 13.83 | 13.83 | 8,540,219 | -0.22(-1.58%) |
Nov 17, 2020 | 13.66 | 14.15 | 13.38 | 14.06 | 5,522,385 | +0.02(+0.12%) |
Nov 16, 2020 | 13.66 | 14.05 | 13.29 | 14.04 | 7,056,610 | +1.06(+8.15%) |
Nov 13, 2020 | 12.38 | 13.07 | 12.37 | 12.98 | 5,193,138 | +0.76(+6.22%) |
Nov 12, 2020 | 12.32 | 12.38 | 12.00 | 12.22 | 5,036,690 | -0.35(-2.78%) |
Nov 11, 2020 | 12.46 | 12.58 | 11.90 | 12.57 | 4,399,066 | +0.11(+0.89%) |
Nov 10, 2020 | 12.14 | 12.63 | 12.09 | 12.46 | 7,889,319 | +0.32(+2.60%) |
Nov 09, 2020 | 10.65 | 12.60 | 10.65 | 12.14 | 8,834,266 | +2.63(+27.62%) |
Nov 06, 2020 | 9.917 | 10.09 | 9.452 | 9.516 | 5,232,156 | -0.38(-3.88%) |
Nov 05, 2020 | 9.832 | 10.22 | 9.746 | 9.900 | 4,717,850 | +0.04(+0.43%) |
Nov 04, 2020 | 9.985 | 9.985 | 9.618 | 9.857 | 3,502,501 | -0.21(-2.12%) |
Nov 03, 2020 | 9.755 | 10.16 | 9.712 | 10.07 | 3,854,921 | +0.51(+5.36%) |
Nov 02, 2020 | 9.465 | 9.627 | 9.328 | 9.559 | 3,867,236 | +0.20(+2.19%) |
Oct 30, 2020 | 9.354 | 9.542 | 9.158 | 9.354 | 2,702,198 | -0.05(-0.54%) |
Oct 29, 2020 | 9.158 | 9.482 | 9.030 | 9.405 | 2,227,202 | +0.16(+1.75%) |
Oct 28, 2020 | 9.243 | 9.431 | 9.098 | 9.243 | 3,043,023 | -0.27(-2.87%) |
Oct 27, 2020 | 9.857 | 10.00 | 9.516 | 9.516 | 1,908,899 | -0.39(-3.96%) |
Oct 26, 2020 | 10.07 | 10.10 | 9.759 | 9.909 | 1,916,488 | -0.27(-2.68%) |
Oct 23, 2020 | 10.11 | 10.29 | 10.04 | 10.18 | 1,721,125 | +0.13(+1.27%) |
Oct 22, 2020 | 9.593 | 10.08 | 9.593 | 10.05 | 1,938,623 | +0.44(+4.53%) |
Oct 21, 2020 | 9.584 | 9.695 | 9.439 | 9.618 | 2,339,913 | -0.02(-0.18%) |
Oct 20, 2020 | 9.653 | 9.866 | 9.584 | 9.635 | 1,751,578 | +0.09(+0.98%) |
Oct 19, 2020 | 9.729 | 9.729 | 9.465 | 9.542 | 2,883,919 | -0.10(-1.06%) |
Oct 16, 2020 | 9.900 | 10.00 | 9.559 | 9.644 | 2,330,532 | -0.26(-2.59%) |
Oct 15, 2020 | 9.687 | 9.943 | 9.644 | 9.900 | 3,412,832 | +0.09(+0.87%) |
Oct 14, 2020 | 9.994 | 10.05 | 9.789 | 9.815 | 3,126,843 | -0.20(-2.04%) |
Oct 13, 2020 | 10.34 | 10.40 | 9.943 | 10.02 | 3,398,455 | -0.48(-4.55%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.28 | 10.50 | 3,085,570 | -0.07(-0.65%) |
Oct 09, 2020 | 10.86 | 10.94 | 10.51 | 10.57 | 2,092,323 | -0.21(-1.98%) |
Oct 08, 2020 | 10.73 | 10.83 | 10.62 | 10.78 | 5,111,492 | +0.17(+1.61%) |
Oct 07, 2020 | 10.86 | 10.88 | 10.55 | 10.61 | 2,406,279 | -0.15(-1.35%) |
Oct 06, 2020 | 10.80 | 11.08 | 10.60 | 10.75 | 3,616,939 | +0.09(+0.80%) |
Oct 05, 2020 | 10.75 | 10.80 | 10.45 | 10.67 | 2,366,196 | +0.03(+0.32%) |
Oct 02, 2020 | 9.909 | 10.65 | 9.909 | 10.63 | 3,379,916 | +0.32(+3.06%) |
Oct 01, 2020 | 9.977 | 10.33 | 9.968 | 10.32 | 3,137,251 | +0.34(+3.42%) |
Sep 30, 2020 | 10.07 | 10.28 | 9.815 | 9.977 | 3,457,334 | +0.03(+0.26%) |
Sep 29, 2020 | 10.18 | 10.18 | 9.755 | 9.951 | 1,886,895 | -0.27(-2.67%) |
Sep 28, 2020 | 10.02 | 10.34 | 9.968 | 10.22 | 2,847,436 | +0.50(+5.09%) |
Sep 25, 2020 | 9.439 | 9.772 | 9.439 | 9.729 | 3,267,900 | +0.23(+2.43%) |
Sep 24, 2020 | 9.345 | 9.640 | 9.200 | 9.499 | 3,228,620 | +0.12(+1.27%) |
Sep 23, 2020 | 9.926 | 10.06 | 9.328 | 9.379 | 3,070,582 | -0.57(-5.75%) |
Sep 22, 2020 | 10.10 | 10.32 | 9.934 | 9.951 | 3,241,468 | -0.10(-1.02%) |
Sep 21, 2020 | 10.43 | 10.57 | 9.909 | 10.05 | 4,104,665 | -0.67(-6.28%) |
Sep 18, 2020 | 11.20 | 11.20 | 10.67 | 10.73 | 6,413,826 | -0.49(-4.41%) |
Sep 17, 2020 | 11.14 | 11.37 | 11.04 | 11.22 | 5,040,164 | -0.09(-0.83%) |
Sep 16, 2020 | 11.09 | 11.47 | 10.89 | 11.32 | 3,712,313 | +0.29(+2.63%) |
Sep 15, 2020 | 10.75 | 11.28 | 10.75 | 11.03 | 2,976,560 | +0.31(+2.87%) |
Sep 14, 2020 | 10.29 | 10.74 | 10.29 | 10.72 | 2,110,785 | +0.51(+5.02%) |
Sep 11, 2020 | 10.34 | 10.39 | 10.05 | 10.21 | 3,776,423 | -0.18(-1.73%) |
Sep 10, 2020 | 10.70 | 10.80 | 10.38 | 10.39 | 2,919,243 | -0.33(-3.11%) |
Sep 09, 2020 | 10.85 | 10.93 | 10.58 | 10.72 | 3,430,509 | -0.10(-0.95%) |
Sep 08, 2020 | 10.97 | 11.08 | 10.71 | 10.82 | 4,897,630 | -0.31(-2.76%) |
Sep 04, 2020 | 10.86 | 11.20 | 10.74 | 11.13 | 4,183,123 | +0.38(+3.49%) |
Sep 03, 2020 | 10.59 | 10.92 | 10.56 | 10.75 | 5,234,017 | +0.20(+1.86%) |
Sep 02, 2020 | 10.24 | 10.57 | 10.13 | 10.56 | 6,256,058 | +0.29(+2.83%) |