Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.00 | 13.31 | 12.87 | 13.20 | 4,097,406 | +0.00(+0.00%) |
Nov 27, 2020 | 12.64 | 13.22 | 12.27 | 13.20 | 3,619,500 | +0.63(+5.01%) |
Nov 25, 2020 | 11.17 | 12.80 | 11.11 | 12.57 | 6,372,600 | +1.40(+12.53%) |
Nov 24, 2020 | 11.00 | 11.27 | 10.77 | 11.17 | 4,105,810 | +0.25(+2.29%) |
Nov 23, 2020 | 10.87 | 11.00 | 10.54 | 10.92 | 3,339,678 | +0.10(+0.92%) |
Nov 20, 2020 | 10.86 | 11.17 | 10.77 | 10.82 | 2,652,500 | -0.11(-1.01%) |
Nov 19, 2020 | 10.80 | 11.01 | 10.66 | 10.93 | 2,880,161 | +0.08(+0.74%) |
Nov 18, 2020 | 11.05 | 11.05 | 10.70 | 10.85 | 5,447,325 | +0.01(+0.09%) |
Nov 17, 2020 | 11.27 | 11.49 | 10.79 | 10.84 | 10,355,691 | -2.11(-16.29%) |
Nov 16, 2020 | 12.28 | 13.14 | 12.21 | 12.95 | 3,802,975 | +1.10(+9.28%) |
Nov 13, 2020 | 11.77 | 12.17 | 11.62 | 11.85 | 2,394,000 | +0.18(+1.54%) |
Nov 12, 2020 | 11.71 | 12.34 | 11.60 | 11.67 | 2,744,727 | -0.26(-2.18%) |
Nov 11, 2020 | 12.28 | 12.28 | 11.71 | 11.93 | 2,354,786 | -0.47(-3.79%) |
Nov 10, 2020 | 11.16 | 12.53 | 11.04 | 12.40 | 4,320,178 | +1.23(+11.01%) |
Nov 09, 2020 | 11.00 | 11.49 | 10.22 | 11.17 | 3,443,031 | +0.62(+5.88%) |
Nov 06, 2020 | 10.17 | 10.64 | 10.09 | 10.55 | 2,288,300 | +0.39(+3.84%) |
Nov 05, 2020 | 10.00 | 10.24 | 9.940 | 10.16 | 1,631,147 | +0.28(+2.83%) |
Nov 04, 2020 | 9.860 | 10.12 | 9.650 | 9.880 | 1,185,650 | -0.04(-0.40%) |
Nov 03, 2020 | 9.580 | 9.970 | 9.580 | 9.920 | 2,166,071 | +0.38(+3.98%) |
Nov 02, 2020 | 9.170 | 9.610 | 8.850 | 9.540 | 3,275,905 | +0.40(+4.38%) |
Oct 30, 2020 | 9.090 | 9.210 | 8.982 | 9.140 | 2,475,900 | -0.02(-0.22%) |
Oct 29, 2020 | 9.330 | 9.340 | 8.970 | 9.160 | 3,096,980 | -0.13(-1.40%) |
Oct 28, 2020 | 9.860 | 10.07 | 9.290 | 9.290 | 3,555,973 | -0.84(-8.29%) |
Oct 27, 2020 | 10.21 | 10.38 | 9.945 | 10.13 | 2,143,218 | -0.20(-1.94%) |
Oct 26, 2020 | 9.850 | 10.43 | 9.700 | 10.33 | 4,660,378 | +0.34(+3.40%) |
Oct 23, 2020 | 9.800 | 10.09 | 9.770 | 9.990 | 2,597,700 | +0.27(+2.78%) |
Oct 22, 2020 | 9.570 | 9.780 | 9.450 | 9.720 | 1,846,334 | +0.18(+1.89%) |
Oct 21, 2020 | 9.850 | 9.900 | 9.530 | 9.540 | 2,547,806 | -0.28(-2.85%) |
Oct 20, 2020 | 10.01 | 10.02 | 9.700 | 9.820 | 2,244,075 | -0.13(-1.31%) |
Oct 19, 2020 | 9.960 | 10.24 | 9.870 | 9.950 | 2,393,248 | +0.08(+0.81%) |
Oct 16, 2020 | 10.00 | 10.09 | 9.820 | 9.870 | 1,995,500 | -0.16(-1.60%) |
Oct 15, 2020 | 9.590 | 10.12 | 9.550 | 10.03 | 2,889,953 | +0.36(+3.72%) |
Oct 14, 2020 | 9.750 | 9.890 | 9.640 | 9.670 | 1,705,025 | -0.07(-0.72%) |
Oct 13, 2020 | 9.800 | 9.830 | 9.620 | 9.740 | 1,985,694 | -0.07(-0.71%) |
Oct 12, 2020 | 10.10 | 10.19 | 9.790 | 9.810 | 2,984,759 | -0.26(-2.58%) |
Oct 09, 2020 | 10.30 | 10.48 | 10.04 | 10.07 | 2,503,000 | -0.21(-2.04%) |
Oct 08, 2020 | 10.41 | 10.60 | 9.830 | 10.28 | 3,786,739 | -0.03(-0.29%) |
Oct 07, 2020 | 9.710 | 10.39 | 9.630 | 10.31 | 5,796,015 | +0.64(+6.62%) |
Oct 06, 2020 | 9.700 | 10.13 | 9.570 | 9.670 | 4,117,092 | -0.07(-0.72%) |
Oct 05, 2020 | 9.640 | 9.780 | 9.390 | 9.740 | 3,203,331 | +0.08(+0.83%) |
Oct 02, 2020 | 9.350 | 9.820 | 9.300 | 9.660 | 3,069,100 | +0.05(+0.52%) |
Oct 01, 2020 | 9.510 | 9.630 | 9.290 | 9.610 | 3,910,500 | +0.12(+1.26%) |
Sep 30, 2020 | 9.700 | 9.890 | 9.490 | 9.490 | 5,468,082 | -0.14(-1.45%) |
Sep 29, 2020 | 9.720 | 10.22 | 9.520 | 9.630 | 7,023,951 | -0.15(-1.53%) |
Sep 28, 2020 | 10.31 | 10.37 | 9.730 | 9.780 | 7,479,583 | -0.22(-2.20%) |
Sep 25, 2020 | 10.64 | 11.17 | 9.680 | 10.00 | 17,956,200 | -0.98(-8.93%) |
Sep 24, 2020 | 12.82 | 12.83 | 10.85 | 10.98 | 13,972,773 | -2.37(-17.75%) |
Sep 23, 2020 | 13.75 | 14.08 | 13.26 | 13.35 | 6,136,811 | -0.17(-1.26%) |
Sep 22, 2020 | 13.65 | 13.77 | 13.22 | 13.52 | 2,721,069 | -0.15(-1.10%) |
Sep 21, 2020 | 13.56 | 13.73 | 12.95 | 13.67 | 3,047,509 | +0.23(+1.71%) |
Sep 18, 2020 | 13.29 | 13.57 | 12.90 | 13.44 | 3,748,200 | +0.23(+1.74%) |
Sep 17, 2020 | 12.68 | 13.53 | 12.53 | 13.21 | 3,603,486 | +0.33(+2.56%) |
Sep 16, 2020 | 12.07 | 13.00 | 11.83 | 12.88 | 3,150,010 | +0.86(+7.15%) |
Sep 15, 2020 | 12.21 | 12.48 | 11.95 | 12.02 | 2,295,964 | -0.11(-0.91%) |
Sep 14, 2020 | 11.86 | 12.29 | 11.75 | 12.13 | 2,291,282 | +0.34(+2.88%) |
Sep 11, 2020 | 11.75 | 11.87 | 11.19 | 11.79 | 2,605,900 | +0.04(+0.34%) |
Sep 10, 2020 | 12.01 | 12.06 | 11.74 | 11.75 | 2,045,012 | -0.19(-1.59%) |
Sep 09, 2020 | 12.19 | 12.30 | 11.82 | 11.94 | 2,481,967 | -0.05(-0.42%) |
Sep 08, 2020 | 12.44 | 12.64 | 11.89 | 11.99 | 2,590,319 | -0.52(-4.16%) |
Sep 04, 2020 | 13.05 | 13.27 | 12.32 | 12.51 | 2,720,100 | -0.43(-3.32%) |
Sep 03, 2020 | 13.14 | 13.59 | 12.80 | 12.94 | 2,753,659 | -0.20(-1.52%) |
Sep 02, 2020 | 12.92 | 13.48 | 12.92 | 13.14 | 2,623,652 | +0.19(+1.47%) |