Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.78 | 10.84 | 10.41 | 10.60 | 4,215,648 | +0.33(+3.21%) |
Nov 27, 2020 | 10.45 | 10.47 | 10.24 | 10.27 | 2,451,700 | -0.42(-3.93%) |
Nov 25, 2020 | 10.50 | 10.87 | 10.38 | 10.69 | 4,222,200 | +0.22(+2.10%) |
Nov 24, 2020 | 10.46 | 10.52 | 10.38 | 10.47 | 3,722,019 | +0.26(+2.55%) |
Nov 23, 2020 | 10.14 | 10.28 | 10.09 | 10.21 | 4,310,860 | +0.16(+1.59%) |
Nov 20, 2020 | 10.04 | 10.11 | 9.961 | 10.05 | 2,522,600 | +0.15(+1.52%) |
Nov 19, 2020 | 9.680 | 10.03 | 9.620 | 9.900 | 9,502,665 | -0.38(-3.70%) |
Nov 18, 2020 | 10.41 | 10.50 | 10.22 | 10.28 | 3,333,943 | -0.02(-0.19%) |
Nov 17, 2020 | 10.35 | 10.38 | 10.18 | 10.30 | 5,015,254 | -0.01(-0.10%) |
Nov 16, 2020 | 10.66 | 10.67 | 10.30 | 10.31 | 9,262,977 | -1.01(-8.92%) |
Nov 13, 2020 | 11.58 | 11.62 | 11.26 | 11.32 | 2,893,600 | +0.10(+0.89%) |
Nov 12, 2020 | 11.38 | 11.55 | 11.18 | 11.22 | 2,908,452 | -0.30(-2.60%) |
Nov 11, 2020 | 11.32 | 11.57 | 11.07 | 11.52 | 4,275,291 | +0.31(+2.77%) |
Nov 10, 2020 | 10.95 | 11.41 | 10.93 | 11.21 | 4,205,704 | +0.39(+3.60%) |
Nov 09, 2020 | 10.90 | 10.98 | 10.75 | 10.82 | 4,540,278 | -0.16(-1.46%) |
Nov 06, 2020 | 11.13 | 11.13 | 10.87 | 10.98 | 4,600,700 | -0.15(-1.35%) |
Nov 05, 2020 | 11.62 | 11.80 | 11.10 | 11.13 | 5,493,516 | -0.45(-3.89%) |
Nov 04, 2020 | 11.48 | 11.68 | 11.39 | 11.58 | 3,590,927 | -0.03(-0.26%) |
Nov 03, 2020 | 11.77 | 11.78 | 11.53 | 11.61 | 6,744,760 | -0.64(-5.22%) |
Nov 02, 2020 | 12.27 | 12.39 | 12.18 | 12.25 | 4,047,298 | -0.49(-3.85%) |
Oct 30, 2020 | 12.34 | 12.76 | 12.34 | 12.74 | 2,622,100 | +0.19(+1.51%) |
Oct 29, 2020 | 12.04 | 12.67 | 11.94 | 12.55 | 3,762,256 | +0.09(+0.72%) |
Oct 28, 2020 | 12.45 | 12.59 | 12.40 | 12.46 | 2,624,988 | -0.07(-0.56%) |
Oct 27, 2020 | 12.09 | 12.64 | 12.08 | 12.53 | 2,295,912 | +0.23(+1.87%) |
Oct 26, 2020 | 12.40 | 12.48 | 12.16 | 12.30 | 2,744,517 | +0.20(+1.65%) |
Oct 23, 2020 | 12.18 | 12.25 | 12.07 | 12.10 | 2,099,200 | -0.29(-2.34%) |
Oct 22, 2020 | 12.55 | 12.63 | 12.34 | 12.39 | 2,211,064 | -0.25(-1.98%) |
Oct 21, 2020 | 12.68 | 12.74 | 12.61 | 12.64 | 1,983,634 | +0.26(+2.10%) |
Oct 20, 2020 | 12.58 | 12.64 | 12.31 | 12.38 | 2,414,348 | -0.11(-0.88%) |
Oct 19, 2020 | 12.32 | 12.55 | 12.28 | 12.49 | 2,988,047 | +0.21(+1.71%) |
Oct 16, 2020 | 12.50 | 12.63 | 12.16 | 12.28 | 3,625,300 | -0.11(-0.89%) |
Oct 15, 2020 | 12.39 | 12.57 | 12.27 | 12.39 | 3,904,795 | +0.60(+5.09%) |
Oct 14, 2020 | 11.91 | 12.14 | 11.73 | 11.79 | 8,238,590 | -0.83(-6.58%) |
Oct 13, 2020 | 12.63 | 12.94 | 12.55 | 12.62 | 3,913,204 | -0.14(-1.10%) |
Oct 12, 2020 | 13.09 | 13.15 | 12.69 | 12.76 | 4,845,620 | +0.38(+3.07%) |
Oct 09, 2020 | 12.48 | 12.67 | 12.24 | 12.38 | 4,568,800 | +0.52(+4.38%) |
Oct 08, 2020 | 11.50 | 11.90 | 11.39 | 11.86 | 5,301,763 | +0.16(+1.37%) |
Oct 07, 2020 | 11.95 | 12.01 | 11.41 | 11.70 | 5,404,224 | +0.36(+3.17%) |
Oct 06, 2020 | 11.60 | 11.85 | 11.25 | 11.34 | 4,768,622 | -0.53(-4.47%) |
Oct 05, 2020 | 11.90 | 12.24 | 11.73 | 11.87 | 6,280,620 | +0.80(+7.23%) |
Oct 02, 2020 | 11.08 | 11.46 | 10.93 | 11.07 | 3,294,300 | -0.16(-1.42%) |
Oct 01, 2020 | 11.38 | 11.41 | 10.98 | 11.23 | 3,350,470 | -0.18(-1.58%) |
Sep 30, 2020 | 11.40 | 11.57 | 11.15 | 11.41 | 3,255,258 | +0.12(+1.06%) |
Sep 29, 2020 | 11.75 | 11.83 | 11.26 | 11.29 | 8,552,355 | -1.19(-9.54%) |
Sep 28, 2020 | 12.23 | 12.63 | 12.16 | 12.48 | 4,272,158 | -0.16(-1.27%) |
Sep 25, 2020 | 12.78 | 12.90 | 12.54 | 12.64 | 2,350,600 | -0.24(-1.86%) |
Sep 24, 2020 | 12.76 | 13.15 | 12.47 | 12.88 | 3,977,280 | +0.29(+2.30%) |
Sep 23, 2020 | 12.19 | 12.76 | 12.14 | 12.59 | 5,934,548 | +0.92(+7.88%) |
Sep 22, 2020 | 11.80 | 11.83 | 11.51 | 11.67 | 4,105,468 | -0.51(-4.19%) |
Sep 21, 2020 | 11.77 | 12.28 | 11.63 | 12.18 | 9,637,923 | +0.32(+2.70%) |
Sep 18, 2020 | 11.62 | 11.92 | 11.53 | 11.86 | 4,505,300 | +0.37(+3.22%) |
Sep 17, 2020 | 11.77 | 11.77 | 11.28 | 11.49 | 10,137,120 | -0.65(-5.35%) |
Sep 16, 2020 | 12.50 | 12.51 | 12.06 | 12.14 | 4,904,820 | -0.43(-3.42%) |
Sep 15, 2020 | 12.48 | 12.73 | 12.48 | 12.57 | 2,995,148 | +0.17(+1.37%) |
Sep 14, 2020 | 12.64 | 12.75 | 12.27 | 12.40 | 4,274,120 | +0.32(+2.65%) |
Sep 11, 2020 | 12.33 | 12.36 | 12.06 | 12.08 | 3,626,900 | -0.32(-2.58%) |
Sep 10, 2020 | 12.69 | 12.84 | 12.38 | 12.40 | 3,583,116 | -0.39(-3.05%) |
Sep 09, 2020 | 13.01 | 13.04 | 12.50 | 12.79 | 6,475,385 | +0.01(+0.08%) |
Sep 08, 2020 | 13.61 | 13.71 | 12.76 | 12.78 | 6,757,282 | -1.10(-7.93%) |
Sep 04, 2020 | 13.25 | 13.99 | 13.06 | 13.88 | 5,911,200 | +0.54(+4.05%) |
Sep 03, 2020 | 13.69 | 13.79 | 13.20 | 13.34 | 4,356,732 | -0.12(-0.89%) |
Sep 02, 2020 | 13.33 | 13.85 | 13.23 | 13.46 | 6,675,790 | -0.04(-0.30%) |