Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.44 | 12.50 | 10.95 | 11.26 | 5,800,159 | -0.26(-2.26%) |
Nov 27, 2020 | 11.29 | 12.48 | 11.06 | 11.52 | 9,159,300 | +0.46(+4.16%) |
Nov 25, 2020 | 10.75 | 11.13 | 10.38 | 11.06 | 4,283,100 | +0.41(+3.85%) |
Nov 24, 2020 | 10.73 | 11.88 | 10.48 | 10.65 | 7,923,288 | +0.25(+2.40%) |
Nov 23, 2020 | 10.57 | 11.04 | 10.27 | 10.40 | 5,036,372 | +0.06(+0.58%) |
Nov 20, 2020 | 10.77 | 10.85 | 10.31 | 10.34 | 3,004,300 | -0.23(-2.18%) |
Nov 19, 2020 | 10.59 | 11.07 | 10.50 | 10.57 | 3,108,401 | -0.22(-2.04%) |
Nov 18, 2020 | 11.42 | 11.47 | 10.73 | 10.79 | 3,933,543 | -0.56(-4.93%) |
Nov 17, 2020 | 11.94 | 11.99 | 10.96 | 11.35 | 4,800,121 | -0.60(-5.02%) |
Nov 16, 2020 | 11.03 | 12.13 | 10.39 | 11.95 | 5,384,663 | +1.13(+10.44%) |
Nov 13, 2020 | 9.950 | 10.87 | 9.770 | 10.82 | 4,372,300 | +0.98(+9.96%) |
Nov 12, 2020 | 10.03 | 10.34 | 9.770 | 9.840 | 3,628,714 | -0.19(-1.89%) |
Nov 11, 2020 | 10.02 | 10.10 | 9.490 | 10.03 | 3,892,528 | +0.30(+3.08%) |
Nov 10, 2020 | 10.08 | 10.23 | 9.400 | 9.730 | 3,662,768 | -0.47(-4.61%) |
Nov 09, 2020 | 11.98 | 11.99 | 10.17 | 10.20 | 4,131,758 | -0.66(-6.08%) |
Nov 06, 2020 | 11.29 | 11.63 | 10.56 | 10.86 | 3,799,900 | -0.23(-2.07%) |
Nov 05, 2020 | 10.33 | 11.18 | 10.07 | 11.09 | 4,050,617 | +1.09(+10.90%) |
Nov 04, 2020 | 10.40 | 10.59 | 9.670 | 10.00 | 2,995,906 | -0.65(-6.10%) |
Nov 03, 2020 | 10.15 | 10.64 | 9.940 | 10.65 | 2,728,344 | +0.91(+9.34%) |
Nov 02, 2020 | 9.800 | 10.04 | 9.580 | 9.740 | 1,485,467 | +0.13(+1.35%) |
Oct 30, 2020 | 10.00 | 10.19 | 9.220 | 9.610 | 1,902,400 | -0.50(-4.95%) |
Oct 29, 2020 | 9.320 | 10.35 | 9.310 | 10.11 | 2,945,132 | +0.86(+9.30%) |
Oct 28, 2020 | 9.500 | 9.770 | 9.230 | 9.250 | 2,245,780 | -0.74(-7.41%) |
Oct 27, 2020 | 10.62 | 10.72 | 9.860 | 9.990 | 2,538,337 | -0.46(-4.40%) |
Oct 26, 2020 | 10.43 | 11.14 | 10.22 | 10.45 | 2,071,122 | -0.17(-1.60%) |
Oct 23, 2020 | 10.93 | 11.20 | 10.46 | 10.62 | 1,760,000 | -0.17(-1.58%) |
Oct 22, 2020 | 10.70 | 11.30 | 10.56 | 10.79 | 2,197,759 | -0.21(-1.91%) |
Oct 21, 2020 | 12.23 | 12.43 | 10.81 | 11.00 | 5,059,125 | -1.52(-12.14%) |
Oct 20, 2020 | 12.88 | 13.38 | 12.37 | 12.52 | 3,672,024 | -0.30(-2.34%) |
Oct 19, 2020 | 12.26 | 13.68 | 12.13 | 12.82 | 6,916,797 | +0.82(+6.83%) |
Oct 16, 2020 | 12.76 | 13.08 | 11.92 | 12.00 | 2,804,000 | -0.74(-5.81%) |
Oct 15, 2020 | 12.56 | 12.81 | 12.10 | 12.74 | 2,441,436 | -0.34(-2.60%) |
Oct 14, 2020 | 13.30 | 13.52 | 12.75 | 13.08 | 2,351,923 | -0.02(-0.15%) |
Oct 13, 2020 | 12.86 | 13.63 | 12.80 | 13.10 | 4,275,919 | +0.38(+2.99%) |
Oct 12, 2020 | 14.30 | 14.40 | 12.61 | 12.72 | 6,164,518 | -1.72(-11.91%) |
Oct 09, 2020 | 14.80 | 14.90 | 14.01 | 14.44 | 4,570,500 | -0.34(-2.30%) |
Oct 08, 2020 | 15.27 | 15.34 | 14.27 | 14.78 | 4,278,291 | -0.03(-0.20%) |
Oct 07, 2020 | 14.57 | 15.71 | 14.16 | 14.81 | 8,542,542 | +1.02(+7.40%) |
Oct 06, 2020 | 15.87 | 15.99 | 13.60 | 13.79 | 14,055,853 | -2.07(-13.05%) |
Oct 05, 2020 | 16.20 | 16.97 | 15.52 | 15.86 | 17,919,216 | +1.16(+7.89%) |
Oct 02, 2020 | 11.40 | 15.30 | 11.36 | 14.70 | 27,109,600 | +2.20(+17.60%) |
Oct 01, 2020 | 12.25 | 12.87 | 11.74 | 12.50 | 10,150,233 | +1.11(+9.75%) |
Sep 30, 2020 | 10.59 | 12.93 | 10.47 | 11.39 | 15,618,064 | +0.78(+7.35%) |
Sep 29, 2020 | 9.850 | 10.83 | 9.670 | 10.61 | 8,911,279 | +0.11(+1.05%) |
Sep 28, 2020 | 10.11 | 11.15 | 9.410 | 10.50 | 17,275,604 | +1.96(+22.95%) |
Sep 25, 2020 | 7.100 | 8.940 | 7.090 | 8.540 | 7,711,400 | +1.36(+18.94%) |
Sep 24, 2020 | 6.750 | 7.570 | 6.710 | 7.180 | 3,127,305 | +0.09(+1.27%) |
Sep 23, 2020 | 8.520 | 8.560 | 7.000 | 7.090 | 6,481,121 | -1.95(-21.57%) |
Sep 22, 2020 | 9.870 | 9.910 | 8.630 | 9.040 | 4,508,910 | -0.79(-8.04%) |
Sep 21, 2020 | 10.34 | 10.52 | 9.100 | 9.830 | 5,065,037 | -0.48(-4.66%) |
Sep 18, 2020 | 9.860 | 11.22 | 9.540 | 10.31 | 9,506,000 | +0.79(+8.30%) |
Sep 17, 2020 | 8.790 | 9.530 | 8.560 | 9.520 | 2,153,646 | +0.46(+5.08%) |
Sep 16, 2020 | 9.040 | 9.710 | 8.780 | 9.060 | 4,451,782 | +0.27(+3.07%) |
Sep 15, 2020 | 8.360 | 9.190 | 8.290 | 8.790 | 4,913,600 | +0.64(+7.85%) |
Sep 14, 2020 | 7.190 | 8.220 | 7.140 | 8.150 | 3,161,794 | +1.14(+16.26%) |
Sep 11, 2020 | 7.150 | 7.260 | 6.950 | 7.010 | 630,600 | -0.09(-1.27%) |
Sep 10, 2020 | 7.340 | 7.440 | 7.040 | 7.100 | 597,741 | -0.11(-1.53%) |
Sep 09, 2020 | 7.330 | 7.545 | 7.110 | 7.210 | 654,996 | +0.11(+1.55%) |
Sep 08, 2020 | 7.000 | 7.400 | 6.910 | 7.100 | 794,821 | -0.18(-2.47%) |
Sep 04, 2020 | 7.160 | 7.362 | 6.690 | 7.280 | 1,380,500 | +0.05(+0.69%) |
Sep 03, 2020 | 7.730 | 7.730 | 7.140 | 7.230 | 1,484,226 | -0.62(-7.90%) |
Sep 02, 2020 | 7.980 | 7.980 | 7.470 | 7.850 | 929,148 | -0.09(-1.13%) |