Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.74 | 11.82 | 11.19 | 11.39 | 1,768,573 | -0.26(-2.23%) |
Nov 27, 2020 | 11.80 | 11.88 | 11.58 | 11.65 | 723,100 | -0.05(-0.43%) |
Nov 25, 2020 | 11.65 | 11.81 | 11.52 | 11.70 | 1,303,600 | +0.00(+0.00%) |
Nov 24, 2020 | 11.71 | 11.78 | 11.57 | 11.70 | 911,642 | +0.07(+0.60%) |
Nov 23, 2020 | 11.70 | 11.78 | 11.56 | 11.63 | 1,143,450 | +0.07(+0.61%) |
Nov 20, 2020 | 11.41 | 11.65 | 11.33 | 11.56 | 1,403,200 | +0.11(+0.96%) |
Nov 19, 2020 | 11.10 | 11.48 | 10.91 | 11.45 | 1,249,522 | +0.30(+2.69%) |
Nov 18, 2020 | 10.94 | 11.38 | 10.86 | 11.15 | 1,920,830 | +0.33(+3.05%) |
Nov 17, 2020 | 10.40 | 10.94 | 10.32 | 10.82 | 1,484,588 | +0.47(+4.54%) |
Nov 16, 2020 | 10.37 | 10.48 | 10.31 | 10.35 | 1,291,495 | +0.01(+0.10%) |
Nov 13, 2020 | 10.40 | 10.50 | 10.23 | 10.34 | 891,100 | +0.08(+0.78%) |
Nov 12, 2020 | 10.13 | 10.36 | 10.12 | 10.26 | 1,065,277 | +0.15(+1.48%) |
Nov 11, 2020 | 10.22 | 10.29 | 10.00 | 10.11 | 1,361,428 | +0.02(+0.20%) |
Nov 10, 2020 | 10.38 | 10.40 | 9.870 | 10.09 | 1,428,035 | -0.31(-2.98%) |
Nov 09, 2020 | 10.60 | 11.03 | 10.40 | 10.40 | 1,545,459 | +0.03(+0.29%) |
Nov 06, 2020 | 10.31 | 10.39 | 9.960 | 10.37 | 711,500 | +0.06(+0.58%) |
Nov 05, 2020 | 10.10 | 10.40 | 10.06 | 10.31 | 1,198,858 | +0.41(+4.14%) |
Nov 04, 2020 | 10.02 | 10.12 | 9.800 | 9.900 | 979,706 | +0.15(+1.54%) |
Nov 03, 2020 | 9.650 | 9.830 | 9.570 | 9.750 | 782,685 | +0.24(+2.52%) |
Nov 02, 2020 | 9.750 | 9.800 | 9.270 | 9.510 | 1,170,475 | -0.11(-1.14%) |
Oct 30, 2020 | 9.890 | 9.930 | 9.400 | 9.620 | 1,444,700 | -0.37(-3.70%) |
Oct 29, 2020 | 10.07 | 10.09 | 9.890 | 9.990 | 1,660,265 | -0.08(-0.79%) |
Oct 28, 2020 | 10.50 | 10.50 | 9.922 | 10.07 | 1,177,328 | -0.60(-5.62%) |
Oct 27, 2020 | 10.69 | 10.85 | 10.54 | 10.67 | 952,701 | +0.13(+1.23%) |
Oct 26, 2020 | 10.81 | 11.03 | 10.35 | 10.54 | 2,121,518 | -0.27(-2.50%) |
Oct 23, 2020 | 11.00 | 11.00 | 10.64 | 10.81 | 1,090,200 | -0.07(-0.64%) |
Oct 22, 2020 | 10.60 | 10.92 | 10.39 | 10.88 | 949,592 | +0.41(+3.92%) |
Oct 21, 2020 | 10.82 | 10.85 | 10.45 | 10.47 | 1,068,844 | -0.30(-2.79%) |
Oct 20, 2020 | 10.99 | 11.07 | 10.72 | 10.77 | 1,217,654 | -0.13(-1.19%) |
Oct 19, 2020 | 11.03 | 11.23 | 10.86 | 10.90 | 1,198,398 | -0.09(-0.82%) |
Oct 16, 2020 | 11.00 | 11.15 | 10.80 | 10.99 | 935,500 | +0.05(+0.46%) |
Oct 15, 2020 | 10.61 | 10.97 | 10.55 | 10.94 | 835,783 | -0.02(-0.18%) |
Oct 14, 2020 | 11.15 | 11.20 | 10.67 | 10.96 | 1,438,312 | -0.12(-1.08%) |
Oct 13, 2020 | 10.95 | 11.14 | 10.83 | 11.08 | 1,221,212 | +0.12(+1.09%) |
Oct 12, 2020 | 11.16 | 11.29 | 10.81 | 10.96 | 1,416,377 | -0.10(-0.90%) |
Oct 09, 2020 | 10.35 | 11.07 | 10.35 | 11.06 | 2,354,300 | +0.79(+7.69%) |
Oct 08, 2020 | 10.21 | 10.33 | 10.11 | 10.27 | 1,851,028 | +0.14(+1.38%) |
Oct 07, 2020 | 10.08 | 10.36 | 10.07 | 10.13 | 1,397,933 | +0.08(+0.80%) |
Oct 06, 2020 | 10.15 | 10.31 | 9.870 | 10.05 | 2,149,907 | -0.07(-0.69%) |
Oct 05, 2020 | 10.17 | 10.27 | 10.07 | 10.12 | 1,003,926 | -0.07(-0.69%) |
Oct 02, 2020 | 10.12 | 10.45 | 10.05 | 10.19 | 1,049,800 | -0.21(-2.02%) |
Oct 01, 2020 | 10.41 | 10.46 | 10.17 | 10.40 | 1,345,577 | +0.06(+0.58%) |
Sep 30, 2020 | 10.60 | 10.73 | 10.28 | 10.34 | 1,312,589 | -0.20(-1.90%) |
Sep 29, 2020 | 10.71 | 10.79 | 10.51 | 10.54 | 1,235,366 | -0.12(-1.13%) |
Sep 28, 2020 | 10.61 | 10.71 | 10.50 | 10.66 | 1,783,413 | +0.20(+1.91%) |
Sep 25, 2020 | 10.07 | 10.47 | 10.06 | 10.46 | 1,280,800 | +0.31(+3.05%) |
Sep 24, 2020 | 9.900 | 10.25 | 9.750 | 10.15 | 1,322,020 | +0.14(+1.40%) |
Sep 23, 2020 | 10.25 | 10.53 | 9.960 | 10.01 | 1,896,260 | -0.16(-1.57%) |
Sep 22, 2020 | 10.25 | 10.31 | 10.08 | 10.17 | 1,647,460 | -0.08(-0.78%) |
Sep 21, 2020 | 9.600 | 10.33 | 9.520 | 10.25 | 2,703,294 | +0.56(+5.78%) |
Sep 18, 2020 | 9.490 | 9.750 | 9.340 | 9.690 | 7,646,700 | +0.28(+2.98%) |
Sep 17, 2020 | 9.360 | 9.485 | 9.250 | 9.410 | 1,977,660 | -0.11(-1.16%) |
Sep 16, 2020 | 9.470 | 9.580 | 9.190 | 9.520 | 2,483,303 | +0.02(+0.21%) |
Sep 15, 2020 | 9.620 | 9.700 | 9.300 | 9.500 | 2,427,620 | -0.09(-0.94%) |
Sep 14, 2020 | 9.900 | 9.930 | 9.150 | 9.590 | 3,330,900 | -0.25(-2.54%) |
Sep 11, 2020 | 9.700 | 9.920 | 9.555 | 9.840 | 1,610,300 | +0.22(+2.29%) |
Sep 10, 2020 | 9.850 | 9.940 | 9.591 | 9.620 | 2,081,899 | -0.11(-1.13%) |
Sep 09, 2020 | 10.15 | 10.44 | 9.540 | 9.730 | 4,021,329 | -0.27(-2.70%) |
Sep 08, 2020 | 10.02 | 10.54 | 9.890 | 10.00 | 3,359,786 | -0.42(-4.03%) |
Sep 04, 2020 | 11.10 | 11.20 | 9.630 | 10.42 | 6,744,500 | -0.80(-7.13%) |
Sep 03, 2020 | 11.49 | 12.33 | 10.81 | 11.22 | 12,012,982 | -4.95(-30.61%) |
Sep 02, 2020 | 16.88 | 17.79 | 15.25 | 16.17 | 8,867,441 | +0.93(+6.10%) |