Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.89 | 11.95 | 11.51 | 11.80 | 1,867,654 | -0.16(-1.34%) |
Nov 27, 2020 | 11.88 | 12.04 | 11.72 | 11.96 | 1,197,400 | -0.04(-0.33%) |
Nov 25, 2020 | 12.16 | 12.26 | 11.86 | 12.00 | 1,498,600 | +0.04(+0.33%) |
Nov 24, 2020 | 11.83 | 12.08 | 11.74 | 11.96 | 2,852,848 | -0.25(-2.05%) |
Nov 23, 2020 | 12.61 | 12.66 | 11.90 | 12.21 | 4,053,596 | -0.60(-4.68%) |
Nov 20, 2020 | 12.93 | 13.01 | 12.67 | 12.81 | 1,514,500 | +0.08(+0.63%) |
Nov 19, 2020 | 12.54 | 12.89 | 12.34 | 12.73 | 2,277,712 | -0.10(-0.78%) |
Nov 18, 2020 | 13.21 | 13.59 | 12.79 | 12.83 | 3,447,293 | -0.48(-3.61%) |
Nov 17, 2020 | 13.51 | 13.55 | 13.21 | 13.31 | 1,406,822 | -0.24(-1.77%) |
Nov 16, 2020 | 13.44 | 13.67 | 13.28 | 13.55 | 1,771,675 | -0.01(-0.07%) |
Nov 13, 2020 | 13.85 | 13.96 | 13.40 | 13.56 | 1,558,200 | +0.01(+0.07%) |
Nov 12, 2020 | 13.40 | 13.73 | 13.34 | 13.55 | 1,733,765 | +0.26(+1.96%) |
Nov 11, 2020 | 13.00 | 13.30 | 12.99 | 13.29 | 1,819,966 | -0.02(-0.15%) |
Nov 10, 2020 | 13.23 | 13.43 | 13.08 | 13.31 | 3,259,635 | +0.15(+1.14%) |
Nov 09, 2020 | 13.39 | 13.55 | 12.93 | 13.16 | 4,707,756 | -1.19(-8.29%) |
Nov 06, 2020 | 14.42 | 14.49 | 14.02 | 14.35 | 2,370,900 | +0.09(+0.63%) |
Nov 05, 2020 | 13.29 | 14.45 | 13.25 | 14.26 | 5,074,185 | +1.44(+11.23%) |
Nov 04, 2020 | 13.10 | 13.25 | 12.66 | 12.82 | 2,502,336 | -0.24(-1.84%) |
Nov 03, 2020 | 12.95 | 13.37 | 12.90 | 13.06 | 3,227,376 | +0.37(+2.92%) |
Nov 02, 2020 | 12.74 | 12.96 | 12.57 | 12.69 | 3,190,287 | +0.16(+1.28%) |
Oct 30, 2020 | 12.61 | 12.85 | 12.25 | 12.53 | 3,039,000 | +0.35(+2.87%) |
Oct 29, 2020 | 11.88 | 12.21 | 11.80 | 12.18 | 2,221,427 | +0.20(+1.67%) |
Oct 28, 2020 | 12.77 | 12.86 | 11.91 | 11.98 | 3,899,485 | -1.26(-9.52%) |
Oct 27, 2020 | 13.00 | 13.30 | 12.90 | 13.24 | 2,419,140 | +0.26(+2.00%) |
Oct 26, 2020 | 13.09 | 13.42 | 12.97 | 12.98 | 1,482,221 | -0.28(-2.11%) |
Oct 23, 2020 | 13.47 | 13.47 | 13.04 | 13.26 | 1,683,500 | -0.21(-1.56%) |
Oct 22, 2020 | 13.41 | 13.55 | 13.19 | 13.47 | 1,684,561 | -0.15(-1.10%) |
Oct 21, 2020 | 13.60 | 13.98 | 13.55 | 13.62 | 1,983,399 | +0.20(+1.49%) |
Oct 20, 2020 | 13.38 | 13.56 | 13.25 | 13.42 | 1,400,963 | +0.08(+0.60%) |
Oct 19, 2020 | 13.79 | 13.86 | 13.34 | 13.34 | 1,992,345 | -0.19(-1.40%) |
Oct 16, 2020 | 14.15 | 14.23 | 13.46 | 13.53 | 3,275,400 | -0.62(-4.38%) |
Oct 15, 2020 | 13.40 | 14.17 | 13.25 | 14.15 | 3,401,019 | +0.41(+2.98%) |
Oct 14, 2020 | 13.25 | 13.78 | 13.13 | 13.74 | 2,838,498 | +0.67(+5.13%) |
Oct 13, 2020 | 12.70 | 13.11 | 12.40 | 13.07 | 3,606,950 | +0.06(+0.46%) |
Oct 12, 2020 | 12.40 | 13.31 | 12.14 | 13.01 | 4,498,260 | +0.60(+4.83%) |
Oct 09, 2020 | 11.56 | 12.42 | 11.50 | 12.41 | 3,585,400 | +1.21(+10.80%) |
Oct 08, 2020 | 10.93 | 11.21 | 10.93 | 11.20 | 1,543,417 | +0.35(+3.23%) |
Oct 07, 2020 | 11.26 | 11.41 | 10.82 | 10.85 | 2,274,198 | -0.33(-2.95%) |
Oct 06, 2020 | 11.19 | 11.41 | 11.10 | 11.18 | 3,874,568 | +0.06(+0.54%) |
Oct 05, 2020 | 10.58 | 11.14 | 10.58 | 11.12 | 2,570,355 | +0.60(+5.70%) |
Oct 02, 2020 | 10.51 | 10.63 | 10.42 | 10.52 | 2,514,400 | -0.12(-1.13%) |
Oct 01, 2020 | 10.68 | 10.73 | 10.48 | 10.64 | 1,709,596 | +0.09(+0.85%) |
Sep 30, 2020 | 10.43 | 10.66 | 10.35 | 10.55 | 1,655,924 | +0.01(+0.09%) |
Sep 29, 2020 | 10.38 | 10.57 | 10.31 | 10.54 | 1,802,716 | +0.26(+2.53%) |
Sep 28, 2020 | 10.26 | 10.35 | 10.07 | 10.28 | 1,804,032 | +0.17(+1.68%) |
Sep 25, 2020 | 9.850 | 10.19 | 9.800 | 10.11 | 1,927,500 | +0.09(+0.90%) |
Sep 24, 2020 | 9.600 | 10.06 | 9.570 | 10.02 | 3,921,916 | +0.27(+2.77%) |
Sep 23, 2020 | 10.45 | 10.51 | 9.690 | 9.750 | 3,543,511 | -0.92(-8.62%) |
Sep 22, 2020 | 11.29 | 11.29 | 10.56 | 10.67 | 3,190,976 | -0.48(-4.30%) |
Sep 21, 2020 | 11.55 | 11.80 | 11.08 | 11.15 | 4,535,960 | -0.66(-5.59%) |
Sep 18, 2020 | 11.85 | 12.20 | 11.73 | 11.81 | 4,866,000 | +0.03(+0.25%) |
Sep 17, 2020 | 11.00 | 11.80 | 10.91 | 11.78 | 4,491,762 | +0.44(+3.88%) |
Sep 16, 2020 | 11.38 | 11.54 | 11.21 | 11.34 | 2,141,149 | +0.14(+1.25%) |
Sep 15, 2020 | 11.30 | 11.39 | 11.06 | 11.20 | 1,669,320 | -0.03(-0.27%) |
Sep 14, 2020 | 10.81 | 11.25 | 10.81 | 11.23 | 2,441,026 | +0.59(+5.55%) |
Sep 11, 2020 | 11.01 | 11.09 | 10.61 | 10.64 | 1,886,100 | -0.28(-2.56%) |
Sep 10, 2020 | 11.17 | 11.20 | 10.82 | 10.92 | 1,968,376 | -0.11(-1.00%) |
Sep 09, 2020 | 10.82 | 11.10 | 10.82 | 11.03 | 2,305,388 | +0.40(+3.76%) |
Sep 08, 2020 | 10.59 | 10.90 | 10.31 | 10.63 | 2,373,382 | -0.31(-2.83%) |
Sep 04, 2020 | 11.07 | 11.07 | 10.53 | 10.94 | 2,069,400 | -0.14(-1.26%) |
Sep 03, 2020 | 10.88 | 11.10 | 10.67 | 11.08 | 1,937,161 | +0.12(+1.09%) |
Sep 02, 2020 | 10.97 | 11.02 | 10.68 | 10.96 | 1,574,837 | -0.13(-1.17%) |