Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.77 | 13.94 | 13.10 | 13.10 | 235,336 | -0.69(-5.03%) |
Nov 27, 2020 | 14.19 | 14.34 | 13.75 | 13.80 | 111,387 | -0.46(-3.25%) |
Nov 25, 2020 | 14.33 | 14.44 | 13.88 | 14.26 | 127,003 | -0.09(-0.66%) |
Nov 24, 2020 | 14.12 | 14.72 | 14.11 | 14.36 | 209,406 | +0.61(+4.42%) |
Nov 23, 2020 | 13.08 | 13.82 | 13.08 | 13.75 | 200,481 | +0.78(+6.03%) |
Nov 20, 2020 | 13.26 | 13.36 | 12.97 | 12.97 | 334,576 | -0.31(-2.34%) |
Nov 19, 2020 | 12.77 | 13.33 | 12.69 | 13.28 | 238,987 | +0.54(+4.21%) |
Nov 18, 2020 | 12.87 | 13.37 | 12.74 | 12.74 | 278,461 | -0.04(-0.34%) |
Nov 17, 2020 | 12.41 | 12.81 | 12.16 | 12.78 | 160,944 | +0.29(+2.35%) |
Nov 16, 2020 | 12.27 | 12.73 | 12.23 | 12.49 | 201,688 | +0.72(+6.07%) |
Nov 13, 2020 | 11.50 | 11.93 | 11.50 | 11.78 | 85,590 | +0.31(+2.68%) |
Nov 12, 2020 | 11.50 | 11.80 | 11.29 | 11.47 | 132,710 | -0.16(-1.41%) |
Nov 11, 2020 | 11.96 | 11.98 | 11.47 | 11.63 | 109,631 | -0.16(-1.33%) |
Nov 10, 2020 | 11.48 | 11.81 | 11.38 | 11.79 | 142,367 | +0.52(+4.63%) |
Nov 09, 2020 | 10.87 | 11.57 | 10.85 | 11.27 | 303,423 | +1.32(+13.30%) |
Nov 06, 2020 | 10.44 | 10.60 | 9.903 | 9.946 | 177,475 | -0.52(-4.99%) |
Nov 05, 2020 | 10.22 | 10.50 | 10.15 | 10.47 | 169,485 | +0.32(+3.17%) |
Nov 04, 2020 | 10.15 | 10.40 | 9.867 | 10.15 | 120,343 | +0.07(+0.71%) |
Nov 03, 2020 | 10.09 | 10.28 | 10.02 | 10.07 | 53,497 | +0.16(+1.66%) |
Nov 02, 2020 | 10.05 | 10.16 | 9.853 | 9.910 | 70,750 | +0.02(+0.22%) |
Oct 30, 2020 | 9.939 | 10.07 | 9.681 | 9.889 | 52,165 | -0.15(-1.50%) |
Oct 29, 2020 | 9.796 | 10.10 | 9.517 | 10.04 | 103,447 | +0.24(+2.48%) |
Oct 28, 2020 | 10.19 | 10.19 | 9.636 | 9.796 | 190,108 | -0.61(-5.84%) |
Oct 27, 2020 | 10.57 | 10.67 | 10.34 | 10.40 | 142,089 | -0.27(-2.55%) |
Oct 26, 2020 | 10.88 | 10.99 | 10.40 | 10.68 | 147,248 | -0.40(-3.62%) |
Oct 23, 2020 | 11.13 | 11.23 | 10.88 | 11.08 | 90,066 | -0.03(-0.26%) |
Oct 22, 2020 | 10.38 | 11.10 | 10.38 | 11.10 | 100,896 | +0.73(+7.03%) |
Oct 21, 2020 | 10.46 | 10.51 | 10.37 | 10.38 | 43,036 | -0.11(-1.02%) |
Oct 20, 2020 | 10.34 | 10.65 | 10.25 | 10.48 | 173,367 | +0.18(+1.73%) |
Oct 19, 2020 | 10.56 | 10.69 | 10.28 | 10.30 | 233,164 | -0.20(-1.94%) |
Oct 16, 2020 | 10.83 | 10.87 | 10.51 | 10.51 | 513,709 | -0.29(-2.67%) |
Oct 15, 2020 | 10.59 | 10.85 | 10.42 | 10.80 | 74,017 | +0.02(+0.20%) |
Oct 14, 2020 | 10.54 | 11.06 | 10.54 | 10.77 | 97,078 | +0.25(+2.34%) |
Oct 13, 2020 | 10.56 | 10.69 | 10.42 | 10.53 | 119,064 | -0.06(-0.60%) |
Oct 12, 2020 | 10.56 | 10.63 | 10.39 | 10.59 | 87,733 | +0.01(+0.13%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.41 | 10.58 | 107,490 | -0.02(-0.20%) |
Oct 08, 2020 | 9.945 | 10.61 | 9.903 | 10.60 | 241,102 | +0.77(+7.87%) |
Oct 07, 2020 | 9.875 | 9.875 | 9.706 | 9.825 | 97,492 | +0.08(+0.79%) |
Oct 06, 2020 | 10.16 | 10.25 | 9.586 | 9.748 | 114,472 | -0.23(-2.26%) |
Oct 05, 2020 | 9.699 | 9.987 | 9.564 | 9.973 | 164,355 | +0.46(+4.88%) |
Oct 02, 2020 | 9.066 | 9.519 | 9.009 | 9.509 | 146,306 | +0.23(+2.42%) |
Oct 01, 2020 | 9.460 | 9.516 | 9.104 | 9.284 | 131,298 | -0.23(-2.37%) |
Sep 30, 2020 | 9.748 | 9.973 | 9.389 | 9.509 | 151,849 | -0.23(-2.31%) |
Sep 29, 2020 | 9.467 | 9.772 | 9.326 | 9.734 | 78,670 | +0.29(+3.05%) |
Sep 28, 2020 | 9.242 | 9.533 | 9.122 | 9.446 | 139,961 | +0.34(+3.71%) |
Sep 25, 2020 | 9.094 | 9.171 | 8.865 | 9.108 | 95,405 | +0.08(+0.94%) |
Sep 24, 2020 | 9.150 | 9.220 | 8.721 | 9.024 | 247,045 | -0.20(-2.14%) |
Sep 23, 2020 | 9.846 | 9.994 | 9.206 | 9.220 | 184,332 | -0.59(-6.02%) |
Sep 22, 2020 | 10.03 | 10.26 | 9.785 | 9.811 | 165,123 | -0.18(-1.83%) |
Sep 21, 2020 | 10.11 | 10.11 | 9.776 | 9.994 | 183,496 | -0.34(-3.33%) |
Sep 18, 2020 | 10.47 | 10.47 | 10.18 | 10.34 | 262,421 | -0.15(-1.39%) |
Sep 17, 2020 | 10.48 | 10.66 | 10.24 | 10.48 | 98,285 | -0.15(-1.37%) |
Sep 16, 2020 | 10.39 | 10.89 | 10.35 | 10.63 | 232,362 | +0.32(+3.09%) |
Sep 15, 2020 | 10.73 | 10.73 | 10.31 | 10.31 | 174,356 | -0.29(-2.74%) |
Sep 14, 2020 | 10.37 | 10.69 | 10.31 | 10.60 | 169,180 | +0.30(+2.96%) |
Sep 11, 2020 | 10.47 | 10.62 | 10.21 | 10.30 | 171,671 | -0.12(-1.20%) |
Sep 10, 2020 | 10.80 | 10.84 | 10.41 | 10.42 | 316,172 | -0.40(-3.71%) |
Sep 09, 2020 | 10.89 | 10.92 | 10.71 | 10.82 | 293,390 | +0.06(+0.58%) |
Sep 08, 2020 | 10.96 | 10.96 | 10.55 | 10.76 | 142,467 | -0.35(-3.18%) |
Sep 04, 2020 | 11.27 | 11.34 | 10.74 | 11.11 | 196,960 | -0.06(-0.56%) |
Sep 03, 2020 | 11.33 | 11.45 | 11.11 | 11.18 | 161,721 | -0.23(-2.00%) |
Sep 02, 2020 | 11.44 | 11.56 | 11.32 | 11.40 | 148,821 | -0.03(-0.30%) |