Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.83 | 16.13 | 15.32 | 15.36 | 31,810,928 | -0.78(-4.83%) |
Nov 27, 2020 | 16.29 | 16.52 | 15.92 | 16.14 | 13,618,845 | -0.16(-0.96%) |
Nov 25, 2020 | 16.23 | 16.66 | 15.53 | 16.29 | 30,481,382 | -0.06(-0.36%) |
Nov 24, 2020 | 16.54 | 16.83 | 15.90 | 16.35 | 55,681,616 | +0.80(+5.14%) |
Nov 23, 2020 | 13.50 | 15.41 | 13.48 | 15.55 | 45,945,036 | +2.41(+18.31%) |
Nov 20, 2020 | 13.34 | 13.36 | 12.96 | 13.15 | 20,701,466 | +0.13(+0.97%) |
Nov 19, 2020 | 12.35 | 13.08 | 12.24 | 13.02 | 20,634,646 | +0.48(+3.81%) |
Nov 18, 2020 | 12.75 | 13.37 | 12.53 | 12.54 | 30,377,214 | -0.08(-0.62%) |
Nov 17, 2020 | 12.05 | 12.66 | 11.95 | 12.62 | 19,080,092 | +0.24(+1.97%) |
Nov 16, 2020 | 12.18 | 12.39 | 11.94 | 12.38 | 24,965,746 | +0.88(+7.63%) |
Nov 13, 2020 | 11.11 | 11.63 | 11.08 | 11.50 | 17,348,188 | +0.48(+4.33%) |
Nov 12, 2020 | 11.29 | 11.66 | 10.91 | 11.02 | 20,077,518 | -0.58(-4.96%) |
Nov 11, 2020 | 12.37 | 12.38 | 11.44 | 11.60 | 29,323,178 | -0.47(-3.88%) |
Nov 10, 2020 | 11.77 | 12.13 | 11.35 | 12.07 | 32,160,690 | +0.15(+1.23%) |
Nov 09, 2020 | 11.26 | 12.38 | 11.15 | 11.92 | 61,886,076 | +2.16(+22.18%) |
Nov 06, 2020 | 10.08 | 10.20 | 9.687 | 9.755 | 22,210,134 | -0.45(-4.39%) |
Nov 05, 2020 | 9.522 | 10.35 | 9.522 | 10.20 | 36,001,956 | +0.64(+6.73%) |
Nov 04, 2020 | 9.414 | 9.736 | 9.083 | 9.561 | 22,942,792 | +0.12(+1.24%) |
Nov 03, 2020 | 9.638 | 9.755 | 9.346 | 9.444 | 19,721,126 | +0.04(+0.41%) |
Nov 02, 2020 | 9.025 | 9.551 | 8.800 | 9.405 | 29,280,494 | +0.51(+5.70%) |
Oct 30, 2020 | 8.771 | 8.956 | 8.626 | 8.898 | 23,750,402 | +0.00(+0.00%) |
Oct 29, 2020 | 8.479 | 8.947 | 8.303 | 8.898 | 29,474,276 | +0.24(+2.82%) |
Oct 28, 2020 | 8.752 | 8.927 | 8.557 | 8.654 | 31,777,020 | -0.38(-4.21%) |
Oct 27, 2020 | 9.161 | 9.258 | 9.034 | 9.034 | 21,258,944 | -0.19(-2.01%) |
Oct 26, 2020 | 9.541 | 9.590 | 9.102 | 9.219 | 27,440,956 | -0.55(-5.59%) |
Oct 23, 2020 | 9.989 | 10.10 | 9.648 | 9.765 | 20,390,970 | -0.15(-1.47%) |
Oct 22, 2020 | 9.453 | 9.941 | 9.414 | 9.911 | 25,869,960 | +0.50(+5.28%) |
Oct 21, 2020 | 9.609 | 9.707 | 9.414 | 9.414 | 23,367,012 | -0.40(-4.07%) |
Oct 20, 2020 | 9.668 | 9.931 | 9.580 | 9.814 | 17,850,762 | +0.24(+2.55%) |
Oct 19, 2020 | 9.931 | 9.950 | 9.561 | 9.570 | 22,646,258 | -0.26(-2.68%) |
Oct 16, 2020 | 10.24 | 10.26 | 9.814 | 9.833 | 19,746,890 | -0.51(-4.90%) |
Oct 15, 2020 | 9.970 | 10.34 | 9.746 | 10.34 | 19,389,394 | +0.16(+1.53%) |
Oct 14, 2020 | 10.25 | 10.67 | 10.17 | 10.18 | 20,622,358 | -0.07(-0.67%) |
Oct 13, 2020 | 10.49 | 10.68 | 10.17 | 10.25 | 15,910,451 | -0.28(-2.68%) |
Oct 12, 2020 | 10.37 | 10.57 | 10.14 | 10.54 | 19,020,804 | -0.01(-0.09%) |
Oct 09, 2020 | 10.92 | 11.05 | 10.47 | 10.54 | 27,328,398 | -0.35(-3.22%) |
Oct 08, 2020 | 10.15 | 10.92 | 10.07 | 10.90 | 28,178,452 | +0.88(+8.75%) |
Oct 07, 2020 | 9.970 | 10.06 | 9.863 | 10.02 | 17,895,412 | +0.15(+1.48%) |
Oct 06, 2020 | 10.40 | 10.51 | 9.785 | 9.872 | 30,242,578 | -0.31(-3.06%) |
Oct 05, 2020 | 9.843 | 10.25 | 9.755 | 10.18 | 25,303,354 | +0.57(+5.88%) |
Oct 02, 2020 | 9.015 | 9.648 | 8.995 | 9.619 | 29,317,790 | +0.19(+1.96%) |
Oct 01, 2020 | 9.716 | 9.726 | 9.327 | 9.434 | 33,833,888 | -0.32(-3.30%) |
Sep 30, 2020 | 9.765 | 10.01 | 9.687 | 9.755 | 23,962,716 | +0.02(+0.20%) |
Sep 29, 2020 | 10.08 | 10.09 | 9.619 | 9.736 | 30,324,868 | -0.34(-3.38%) |
Sep 28, 2020 | 10.15 | 10.38 | 10.05 | 10.08 | 23,200,528 | +0.12(+1.17%) |
Sep 25, 2020 | 10.19 | 10.31 | 9.853 | 9.960 | 31,616,448 | -0.41(-3.95%) |
Sep 24, 2020 | 10.08 | 10.59 | 9.902 | 10.37 | 23,443,084 | +0.22(+2.21%) |
Sep 23, 2020 | 10.85 | 10.98 | 10.13 | 10.15 | 25,063,752 | -0.65(-6.05%) |
Sep 22, 2020 | 11.04 | 11.30 | 10.75 | 10.80 | 17,891,816 | -0.20(-1.86%) |
Sep 21, 2020 | 10.81 | 11.03 | 10.62 | 11.00 | 23,618,198 | -0.35(-3.09%) |
Sep 18, 2020 | 11.49 | 11.78 | 11.18 | 11.35 | 41,785,564 | -0.20(-1.77%) |
Sep 17, 2020 | 10.92 | 11.72 | 10.89 | 11.56 | 28,573,470 | +0.21(+1.89%) |
Sep 16, 2020 | 10.59 | 11.72 | 10.38 | 11.34 | 54,582,788 | +0.91(+8.68%) |
Sep 15, 2020 | 9.970 | 10.61 | 9.941 | 10.44 | 35,564,460 | +0.53(+5.31%) |
Sep 14, 2020 | 9.960 | 10.12 | 9.677 | 9.911 | 25,837,670 | -0.04(-0.39%) |
Sep 11, 2020 | 9.921 | 10.09 | 9.571 | 9.950 | 36,128,860 | +0.03(+0.29%) |
Sep 10, 2020 | 10.76 | 10.79 | 9.911 | 9.921 | 44,556,424 | -0.86(-7.95%) |
Sep 09, 2020 | 10.91 | 10.91 | 10.61 | 10.78 | 22,693,958 | +0.01(+0.09%) |
Sep 08, 2020 | 11.56 | 11.66 | 10.73 | 10.77 | 37,600,940 | -1.16(-9.71%) |
Sep 04, 2020 | 12.38 | 12.50 | 11.80 | 11.93 | 23,384,704 | -0.33(-2.70%) |
Sep 03, 2020 | 12.02 | 12.56 | 12.02 | 12.26 | 26,764,394 | +0.18(+1.53%) |
Sep 02, 2020 | 11.99 | 12.33 | 11.96 | 12.07 | 19,637,938 | -0.08(-0.64%) |