Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.92 | 15.10 | 13.97 | 14.12 | 267,013 | -0.80(-5.36%) |
Nov 27, 2020 | 15.04 | 15.17 | 14.76 | 14.92 | 185,000 | +0.06(+0.40%) |
Nov 25, 2020 | 13.24 | 14.89 | 13.01 | 14.86 | 611,000 | +1.71(+13.00%) |
Nov 24, 2020 | 12.12 | 13.18 | 12.12 | 13.15 | 573,144 | +1.15(+9.58%) |
Nov 23, 2020 | 11.73 | 12.32 | 11.73 | 12.00 | 263,734 | +0.33(+2.83%) |
Nov 20, 2020 | 11.64 | 11.87 | 11.57 | 11.67 | 137,300 | -0.12(-1.02%) |
Nov 19, 2020 | 11.69 | 11.93 | 11.53 | 11.79 | 119,549 | +0.09(+0.77%) |
Nov 18, 2020 | 11.50 | 12.41 | 11.41 | 11.70 | 374,812 | +0.30(+2.63%) |
Nov 17, 2020 | 11.27 | 11.48 | 11.19 | 11.40 | 97,614 | +0.01(+0.09%) |
Nov 16, 2020 | 11.43 | 11.54 | 11.18 | 11.39 | 139,131 | +0.23(+2.06%) |
Nov 13, 2020 | 11.75 | 11.80 | 10.77 | 11.16 | 165,100 | -0.29(-2.53%) |
Nov 12, 2020 | 11.63 | 11.67 | 11.28 | 11.45 | 90,375 | -0.25(-2.14%) |
Nov 11, 2020 | 11.82 | 11.82 | 11.57 | 11.70 | 64,391 | -0.04(-0.34%) |
Nov 10, 2020 | 11.47 | 11.75 | 11.27 | 11.74 | 119,434 | +0.48(+4.26%) |
Nov 09, 2020 | 12.17 | 12.21 | 11.26 | 11.26 | 129,415 | +0.06(+0.54%) |
Nov 06, 2020 | 11.09 | 11.37 | 10.94 | 11.20 | 56,300 | +0.23(+2.10%) |
Nov 05, 2020 | 11.23 | 11.49 | 10.58 | 10.97 | 110,801 | -0.27(-2.40%) |
Nov 04, 2020 | 11.29 | 11.29 | 10.85 | 11.24 | 75,932 | -0.23(-2.01%) |
Nov 03, 2020 | 11.68 | 11.72 | 11.07 | 11.47 | 202,844 | +0.16(+1.41%) |
Nov 02, 2020 | 11.51 | 11.55 | 10.98 | 11.31 | 299,016 | +0.01(+0.09%) |
Oct 30, 2020 | 12.37 | 12.50 | 10.50 | 11.30 | 444,300 | +0.03(+0.27%) |
Oct 29, 2020 | 10.50 | 11.35 | 10.50 | 11.27 | 156,039 | +0.69(+6.52%) |
Oct 28, 2020 | 11.52 | 11.68 | 10.55 | 10.58 | 129,634 | -1.17(-9.96%) |
Oct 27, 2020 | 12.04 | 12.22 | 11.70 | 11.75 | 56,527 | -0.23(-1.92%) |
Oct 26, 2020 | 12.51 | 12.51 | 11.92 | 11.98 | 81,653 | -0.66(-5.22%) |
Oct 23, 2020 | 12.54 | 12.68 | 12.26 | 12.64 | 46,800 | +0.19(+1.53%) |
Oct 22, 2020 | 11.76 | 12.67 | 11.28 | 12.45 | 161,920 | +0.73(+6.23%) |
Oct 21, 2020 | 12.17 | 12.35 | 11.72 | 11.72 | 94,383 | -0.45(-3.70%) |
Oct 20, 2020 | 11.85 | 12.60 | 11.85 | 12.17 | 79,769 | +0.42(+3.57%) |
Oct 19, 2020 | 12.25 | 12.27 | 11.70 | 11.75 | 116,442 | -0.15(-1.26%) |
Oct 16, 2020 | 12.17 | 12.24 | 11.56 | 11.90 | 170,700 | -0.44(-3.57%) |
Oct 15, 2020 | 10.94 | 12.75 | 10.81 | 12.34 | 271,301 | +1.32(+11.98%) |
Oct 14, 2020 | 10.76 | 11.09 | 10.76 | 11.02 | 90,243 | +0.48(+4.55%) |
Oct 13, 2020 | 10.36 | 10.85 | 10.28 | 10.54 | 57,755 | +0.01(+0.09%) |
Oct 12, 2020 | 11.31 | 11.39 | 10.17 | 10.53 | 123,875 | -0.68(-6.07%) |
Oct 09, 2020 | 11.35 | 11.35 | 11.11 | 11.21 | 111,900 | +0.16(+1.45%) |
Oct 08, 2020 | 11.25 | 11.36 | 10.80 | 11.05 | 86,064 | -0.12(-1.07%) |
Oct 07, 2020 | 10.87 | 11.28 | 10.66 | 11.17 | 119,847 | +0.33(+3.04%) |
Oct 06, 2020 | 11.50 | 11.50 | 10.61 | 10.84 | 149,309 | -0.57(-5.00%) |
Oct 05, 2020 | 11.14 | 11.48 | 10.97 | 11.41 | 238,518 | +0.38(+3.45%) |
Oct 02, 2020 | 10.75 | 11.50 | 10.56 | 11.03 | 344,100 | -0.54(-4.67%) |
Oct 01, 2020 | 10.99 | 14.63 | 10.62 | 11.57 | 3,736,023 | +0.62(+5.66%) |
Sep 30, 2020 | 11.00 | 11.10 | 10.40 | 10.95 | 191,733 | -0.04(-0.36%) |
Sep 29, 2020 | 10.74 | 11.03 | 10.60 | 10.99 | 101,980 | +0.26(+2.42%) |
Sep 28, 2020 | 10.50 | 11.20 | 10.45 | 10.73 | 110,081 | +0.33(+3.17%) |
Sep 25, 2020 | 9.760 | 10.40 | 9.715 | 10.40 | 122,500 | +0.65(+6.67%) |
Sep 24, 2020 | 9.580 | 9.750 | 9.240 | 9.750 | 143,771 | +0.22(+2.31%) |
Sep 23, 2020 | 10.32 | 10.37 | 9.425 | 9.530 | 148,052 | -0.88(-8.45%) |
Sep 22, 2020 | 10.41 | 10.47 | 9.810 | 10.41 | 166,039 | +0.07(+0.68%) |
Sep 21, 2020 | 10.55 | 10.65 | 9.880 | 10.34 | 282,819 | -0.42(-3.90%) |
Sep 18, 2020 | 11.09 | 11.09 | 10.52 | 10.76 | 375,600 | -0.23(-2.09%) |
Sep 17, 2020 | 10.90 | 11.28 | 10.80 | 10.99 | 163,594 | -0.05(-0.45%) |
Sep 16, 2020 | 9.860 | 11.18 | 9.730 | 11.04 | 283,636 | +1.18(+11.97%) |
Sep 15, 2020 | 9.780 | 10.09 | 9.700 | 9.860 | 139,999 | -0.02(-0.20%) |
Sep 14, 2020 | 9.200 | 10.00 | 9.120 | 9.880 | 211,477 | +0.74(+8.10%) |
Sep 11, 2020 | 9.090 | 9.150 | 8.970 | 9.140 | 109,200 | +0.06(+0.66%) |
Sep 10, 2020 | 8.940 | 9.180 | 8.740 | 9.080 | 121,840 | +0.14(+1.57%) |
Sep 09, 2020 | 8.800 | 9.280 | 8.675 | 8.940 | 171,805 | +0.47(+5.55%) |
Sep 08, 2020 | 8.230 | 8.660 | 8.070 | 8.470 | 75,755 | +0.24(+2.92%) |
Sep 04, 2020 | 8.820 | 8.840 | 8.210 | 8.230 | 47,600 | -0.42(-4.86%) |
Sep 03, 2020 | 8.700 | 8.910 | 8.220 | 8.650 | 115,674 | +0.00(+0.00%) |
Sep 02, 2020 | 8.510 | 8.730 | 8.360 | 8.650 | 54,942 | +0.11(+1.29%) |