Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.81 | 10.93 | 10.60 | 10.82 | 2,042,746 | -0.28(-2.48%) |
Nov 27, 2020 | 10.87 | 11.10 | 10.81 | 11.10 | 1,666,279 | +0.45(+4.26%) |
Nov 25, 2020 | 10.55 | 10.75 | 10.51 | 10.64 | 1,646,141 | +0.21(+2.02%) |
Nov 24, 2020 | 10.18 | 10.54 | 10.08 | 10.43 | 3,171,308 | -0.18(-1.68%) |
Nov 23, 2020 | 11.02 | 11.06 | 10.55 | 10.61 | 2,556,756 | -0.68(-6.02%) |
Nov 20, 2020 | 10.98 | 11.29 | 10.97 | 11.29 | 2,673,806 | +0.53(+4.89%) |
Nov 19, 2020 | 10.55 | 10.81 | 10.51 | 10.77 | 1,613,216 | +0.07(+0.68%) |
Nov 18, 2020 | 10.60 | 10.94 | 10.51 | 10.69 | 4,008,221 | +0.45(+4.43%) |
Nov 17, 2020 | 10.64 | 10.72 | 10.21 | 10.24 | 4,233,749 | -0.87(-7.80%) |
Nov 16, 2020 | 11.28 | 11.29 | 10.97 | 11.11 | 3,273,877 | +0.29(+2.69%) |
Nov 13, 2020 | 10.66 | 10.90 | 10.63 | 10.81 | 2,033,956 | +0.53(+5.11%) |
Nov 12, 2020 | 10.40 | 10.57 | 10.27 | 10.29 | 2,619,306 | -0.06(-0.55%) |
Nov 11, 2020 | 10.64 | 10.78 | 10.18 | 10.34 | 3,994,274 | -0.46(-4.27%) |
Nov 10, 2020 | 11.22 | 11.22 | 10.71 | 10.81 | 3,102,825 | -0.07(-0.67%) |
Nov 09, 2020 | 11.29 | 11.33 | 10.84 | 10.88 | 5,932,413 | -0.86(-7.31%) |
Nov 06, 2020 | 11.83 | 11.84 | 11.55 | 11.74 | 2,870,246 | +0.39(+3.42%) |
Nov 05, 2020 | 10.93 | 11.53 | 10.88 | 11.35 | 4,846,197 | +0.89(+8.51%) |
Nov 04, 2020 | 10.40 | 10.59 | 10.31 | 10.46 | 2,538,307 | -0.03(-0.31%) |
Nov 03, 2020 | 10.34 | 10.54 | 10.28 | 10.49 | 2,861,563 | +0.36(+3.51%) |
Nov 02, 2020 | 9.713 | 10.14 | 9.656 | 10.13 | 1,957,009 | +0.53(+5.48%) |
Oct 30, 2020 | 9.462 | 9.705 | 9.300 | 9.608 | 2,944,745 | +0.17(+1.80%) |
Oct 29, 2020 | 9.324 | 9.600 | 9.292 | 9.438 | 2,782,838 | +0.34(+3.74%) |
Oct 28, 2020 | 9.187 | 9.308 | 8.920 | 9.098 | 4,119,867 | -0.74(-7.49%) |
Oct 27, 2020 | 9.810 | 9.857 | 9.689 | 9.834 | 2,046,119 | -0.11(-1.06%) |
Oct 26, 2020 | 10.13 | 10.31 | 9.850 | 9.940 | 1,882,615 | -0.41(-3.99%) |
Oct 23, 2020 | 10.34 | 10.44 | 10.13 | 10.35 | 1,681,105 | -0.16(-1.54%) |
Oct 22, 2020 | 10.38 | 10.53 | 10.26 | 10.51 | 2,040,236 | -0.04(-0.38%) |
Oct 21, 2020 | 10.55 | 10.91 | 10.52 | 10.55 | 4,196,844 | +0.81(+8.31%) |
Oct 20, 2020 | 9.527 | 9.834 | 9.486 | 9.745 | 2,450,513 | +0.20(+2.12%) |
Oct 19, 2020 | 9.996 | 10.01 | 9.535 | 9.543 | 1,775,566 | -0.52(-5.15%) |
Oct 16, 2020 | 10.12 | 10.17 | 9.972 | 10.06 | 1,862,472 | -0.01(-0.08%) |
Oct 15, 2020 | 9.875 | 10.10 | 9.850 | 10.07 | 2,116,019 | -0.19(-1.89%) |
Oct 14, 2020 | 10.18 | 10.33 | 10.07 | 10.26 | 2,534,283 | +0.40(+4.02%) |
Oct 13, 2020 | 9.899 | 9.948 | 9.656 | 9.867 | 2,042,463 | -0.19(-1.93%) |
Oct 12, 2020 | 10.09 | 10.14 | 9.883 | 10.06 | 2,009,387 | -0.21(-2.05%) |
Oct 09, 2020 | 9.551 | 10.28 | 9.502 | 10.27 | 5,438,049 | +1.06(+11.51%) |
Oct 08, 2020 | 9.082 | 9.260 | 9.057 | 9.211 | 3,322,012 | +0.36(+4.12%) |
Oct 07, 2020 | 8.952 | 9.025 | 8.742 | 8.847 | 4,280,729 | +0.36(+4.19%) |
Oct 06, 2020 | 9.065 | 9.138 | 8.491 | 8.491 | 3,679,345 | -0.40(-4.46%) |
Oct 05, 2020 | 9.001 | 9.288 | 8.855 | 8.887 | 2,327,813 | -0.04(-0.45%) |
Oct 02, 2020 | 8.903 | 9.203 | 8.879 | 8.928 | 2,162,568 | -0.13(-1.43%) |
Oct 01, 2020 | 9.017 | 9.146 | 8.895 | 9.057 | 2,380,471 | +0.04(+0.45%) |
Sep 30, 2020 | 9.033 | 9.146 | 8.851 | 9.017 | 2,780,763 | +0.00(+0.00%) |
Sep 29, 2020 | 8.928 | 9.195 | 8.887 | 9.017 | 2,995,502 | +0.32(+3.63%) |
Sep 28, 2020 | 8.887 | 8.903 | 8.669 | 8.701 | 3,268,991 | +0.27(+3.17%) |
Sep 25, 2020 | 8.564 | 8.576 | 8.325 | 8.434 | 3,131,425 | -0.32(-3.70%) |
Sep 24, 2020 | 8.394 | 8.879 | 8.305 | 8.758 | 4,423,203 | +0.06(+0.74%) |
Sep 23, 2020 | 9.138 | 9.203 | 8.661 | 8.693 | 4,543,130 | -0.59(-6.36%) |
Sep 22, 2020 | 9.146 | 9.300 | 9.025 | 9.284 | 3,330,757 | +0.08(+0.88%) |
Sep 21, 2020 | 9.324 | 9.393 | 9.073 | 9.203 | 4,902,357 | -0.72(-7.26%) |
Sep 18, 2020 | 10.05 | 10.18 | 9.794 | 9.923 | 40,889,892 | -0.02(-0.24%) |
Sep 17, 2020 | 9.972 | 10.11 | 9.733 | 9.948 | 7,878,072 | -0.18(-1.77%) |
Sep 16, 2020 | 10.58 | 10.60 | 10.03 | 10.13 | 8,385,452 | -0.15(-1.48%) |
Sep 15, 2020 | 10.68 | 10.72 | 10.20 | 10.28 | 10,784,420 | -0.01(-0.08%) |
Sep 14, 2020 | 10.46 | 10.49 | 10.13 | 10.29 | 12,543,038 | -0.41(-3.82%) |
Sep 11, 2020 | 10.99 | 11.13 | 10.64 | 10.70 | 3,546,169 | -0.02(-0.15%) |
Sep 10, 2020 | 10.92 | 11.13 | 10.62 | 10.71 | 3,582,731 | -0.06(-0.59%) |
Sep 09, 2020 | 10.12 | 10.85 | 10.12 | 10.78 | 3,086,561 | +0.68(+6.75%) |
Sep 08, 2020 | 9.990 | 10.51 | 9.750 | 10.09 | 3,680,937 | -0.48(-4.55%) |
Sep 04, 2020 | 10.41 | 10.73 | 10.01 | 10.58 | 3,618,008 | +0.36(+3.53%) |
Sep 03, 2020 | 10.18 | 10.38 | 9.878 | 10.21 | 2,459,578 | +0.05(+0.47%) |
Sep 02, 2020 | 10.30 | 10.30 | 9.902 | 10.17 | 3,485,345 | +0.19(+1.93%) |