Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.87 | 10.96 | 10.50 | 10.71 | 536,892 | -0.11(-1.02%) |
Nov 27, 2020 | 10.89 | 11.04 | 10.68 | 10.82 | 311,900 | -0.02(-0.18%) |
Nov 25, 2020 | 11.07 | 11.19 | 10.72 | 10.84 | 390,200 | -0.23(-2.08%) |
Nov 24, 2020 | 11.10 | 11.44 | 10.80 | 11.07 | 587,752 | +0.08(+0.73%) |
Nov 23, 2020 | 11.42 | 11.48 | 10.95 | 10.99 | 387,428 | -0.37(-3.26%) |
Nov 20, 2020 | 10.97 | 11.47 | 10.70 | 11.36 | 635,100 | +0.27(+2.43%) |
Nov 19, 2020 | 10.95 | 11.30 | 10.92 | 11.09 | 251,859 | +0.09(+0.82%) |
Nov 18, 2020 | 11.55 | 11.71 | 10.98 | 11.00 | 421,958 | -0.54(-4.68%) |
Nov 17, 2020 | 11.37 | 11.55 | 11.13 | 11.54 | 400,647 | +0.02(+0.17%) |
Nov 16, 2020 | 11.65 | 11.77 | 11.28 | 11.52 | 351,035 | +0.14(+1.23%) |
Nov 13, 2020 | 11.70 | 11.70 | 11.22 | 11.38 | 401,900 | -0.18(-1.56%) |
Nov 12, 2020 | 11.77 | 11.95 | 11.44 | 11.56 | 449,668 | -0.40(-3.34%) |
Nov 11, 2020 | 12.67 | 12.82 | 11.86 | 11.96 | 375,171 | -0.58(-4.63%) |
Nov 10, 2020 | 12.39 | 12.67 | 12.27 | 12.54 | 652,213 | -0.01(-0.08%) |
Nov 09, 2020 | 11.50 | 13.08 | 11.46 | 12.55 | 1,180,939 | +1.65(+15.14%) |
Nov 06, 2020 | 11.71 | 11.71 | 10.47 | 10.90 | 1,121,300 | -0.84(-7.16%) |
Nov 05, 2020 | 12.97 | 12.97 | 11.70 | 11.74 | 616,851 | -1.23(-9.48%) |
Nov 04, 2020 | 12.00 | 13.06 | 12.00 | 12.97 | 710,638 | +0.97(+8.08%) |
Nov 03, 2020 | 12.29 | 12.45 | 11.92 | 12.00 | 571,355 | -0.02(-0.17%) |
Nov 02, 2020 | 12.00 | 12.11 | 11.88 | 12.02 | 317,858 | +0.03(+0.25%) |
Oct 30, 2020 | 11.92 | 12.14 | 11.54 | 11.99 | 456,500 | +0.05(+0.42%) |
Oct 29, 2020 | 11.99 | 12.24 | 11.58 | 11.94 | 421,154 | +0.01(+0.08%) |
Oct 28, 2020 | 11.96 | 12.11 | 11.64 | 11.93 | 438,279 | -0.51(-4.10%) |
Oct 27, 2020 | 12.30 | 12.54 | 11.80 | 12.44 | 263,360 | +0.15(+1.22%) |
Oct 26, 2020 | 12.05 | 12.35 | 11.67 | 12.29 | 246,231 | +0.11(+0.90%) |
Oct 23, 2020 | 12.20 | 12.20 | 11.80 | 12.18 | 241,000 | +0.03(+0.25%) |
Oct 22, 2020 | 11.89 | 12.24 | 11.87 | 12.15 | 254,466 | +0.36(+3.05%) |
Oct 21, 2020 | 12.12 | 12.40 | 11.67 | 11.79 | 429,540 | -0.40(-3.28%) |
Oct 20, 2020 | 13.21 | 13.26 | 12.15 | 12.19 | 386,962 | -0.89(-6.80%) |
Oct 19, 2020 | 13.50 | 13.57 | 13.00 | 13.08 | 244,971 | -0.34(-2.53%) |
Oct 16, 2020 | 13.50 | 13.61 | 13.09 | 13.42 | 446,600 | -0.01(-0.07%) |
Oct 15, 2020 | 12.85 | 13.50 | 12.72 | 13.43 | 637,409 | +0.58(+4.51%) |
Oct 14, 2020 | 12.83 | 13.51 | 12.55 | 12.85 | 814,936 | -0.21(-1.61%) |
Oct 13, 2020 | 12.75 | 13.55 | 12.11 | 13.06 | 1,754,298 | +1.59(+13.86%) |
Oct 12, 2020 | 11.34 | 11.58 | 11.16 | 11.47 | 310,779 | +0.11(+0.97%) |
Oct 09, 2020 | 11.38 | 11.51 | 11.16 | 11.36 | 304,700 | +0.11(+0.98%) |
Oct 08, 2020 | 10.93 | 11.34 | 10.87 | 11.25 | 355,598 | +0.47(+4.36%) |
Oct 07, 2020 | 10.27 | 10.91 | 10.21 | 10.78 | 475,847 | +0.58(+5.69%) |
Oct 06, 2020 | 10.45 | 10.65 | 10.05 | 10.20 | 668,127 | -0.15(-1.45%) |
Oct 05, 2020 | 10.33 | 10.66 | 10.14 | 10.35 | 384,432 | +0.22(+2.17%) |
Oct 02, 2020 | 10.20 | 10.52 | 10.08 | 10.13 | 477,800 | -0.32(-3.06%) |
Oct 01, 2020 | 10.48 | 10.60 | 10.30 | 10.45 | 421,119 | +0.04(+0.38%) |
Sep 30, 2020 | 10.42 | 10.70 | 10.28 | 10.41 | 661,756 | +0.01(+0.10%) |
Sep 29, 2020 | 10.84 | 10.84 | 10.23 | 10.40 | 614,017 | -0.46(-4.24%) |
Sep 28, 2020 | 11.24 | 11.24 | 10.74 | 10.86 | 347,044 | -0.16(-1.45%) |
Sep 25, 2020 | 10.48 | 11.08 | 10.37 | 11.02 | 460,400 | +0.50(+4.75%) |
Sep 24, 2020 | 10.51 | 10.74 | 10.20 | 10.52 | 648,275 | +0.00(+0.00%) |
Sep 23, 2020 | 11.08 | 11.11 | 10.51 | 10.52 | 486,412 | -0.55(-4.97%) |
Sep 22, 2020 | 11.16 | 11.27 | 10.76 | 11.07 | 533,026 | +0.00(+0.00%) |
Sep 21, 2020 | 11.48 | 11.56 | 10.85 | 11.07 | 877,335 | -0.91(-7.60%) |
Sep 18, 2020 | 12.09 | 12.10 | 11.64 | 11.98 | 1,473,400 | +0.01(+0.08%) |
Sep 17, 2020 | 12.48 | 12.52 | 11.97 | 11.97 | 666,115 | -0.57(-4.55%) |
Sep 16, 2020 | 12.49 | 12.84 | 12.46 | 12.54 | 651,070 | +0.09(+0.72%) |
Sep 15, 2020 | 12.43 | 12.76 | 12.33 | 12.45 | 751,082 | +0.23(+1.88%) |
Sep 14, 2020 | 11.88 | 12.38 | 11.87 | 12.22 | 779,194 | +0.40(+3.38%) |
Sep 11, 2020 | 12.08 | 12.39 | 11.69 | 11.82 | 404,800 | -0.21(-1.75%) |
Sep 10, 2020 | 12.54 | 12.75 | 12.01 | 12.03 | 444,427 | -0.44(-3.53%) |
Sep 09, 2020 | 12.31 | 12.56 | 12.16 | 12.47 | 433,716 | +0.42(+3.44%) |
Sep 08, 2020 | 11.93 | 12.37 | 11.87 | 12.05 | 318,696 | -0.27(-2.15%) |
Sep 04, 2020 | 12.50 | 12.58 | 11.82 | 12.32 | 680,400 | -0.05(-0.40%) |
Sep 03, 2020 | 12.09 | 12.43 | 11.51 | 12.37 | 690,174 | +0.19(+1.56%) |
Sep 02, 2020 | 11.70 | 12.29 | 11.50 | 12.18 | 466,115 | +0.59(+5.09%) |