Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.68 | 13.85 | 13.01 | 13.02 | 236,867 | -0.69(-5.03%) |
Nov 27, 2020 | 14.10 | 14.25 | 13.66 | 13.71 | 112,111 | -0.46(-3.25%) |
Nov 25, 2020 | 14.23 | 14.35 | 13.79 | 14.17 | 127,829 | -0.09(-0.66%) |
Nov 24, 2020 | 14.03 | 14.62 | 14.02 | 14.26 | 210,768 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.73 | 13.00 | 13.66 | 201,785 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.27 | 12.88 | 12.88 | 336,752 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.24 | 12.61 | 13.19 | 240,541 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.28 | 12.66 | 12.66 | 280,272 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.73 | 12.08 | 12.70 | 161,991 | +0.29(+2.35%) |
Nov 16, 2020 | 12.19 | 12.65 | 12.15 | 12.41 | 202,999 | +0.71(+6.07%) |
Nov 13, 2020 | 11.43 | 11.85 | 11.43 | 11.70 | 86,147 | +0.31(+2.68%) |
Nov 12, 2020 | 11.42 | 11.72 | 11.22 | 11.39 | 133,573 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.90 | 11.39 | 11.56 | 110,344 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.30 | 11.71 | 143,293 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.49 | 10.78 | 11.20 | 305,397 | +1.31(+13.30%) |
Nov 06, 2020 | 10.37 | 10.53 | 9.839 | 9.882 | 178,629 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.40 | 170,587 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.804 | 10.08 | 121,125 | +0.07(+0.71%) |
Nov 03, 2020 | 10.02 | 10.22 | 9.960 | 10.01 | 53,845 | +0.16(+1.66%) |
Nov 02, 2020 | 9.988 | 10.09 | 9.789 | 9.846 | 71,211 | +0.02(+0.22%) |
Oct 30, 2020 | 9.875 | 10.01 | 9.619 | 9.825 | 52,504 | -0.15(-1.50%) |
Oct 29, 2020 | 9.733 | 10.04 | 9.456 | 9.974 | 104,120 | +0.24(+2.48%) |
Oct 28, 2020 | 10.12 | 10.12 | 9.574 | 9.733 | 191,344 | -0.60(-5.84%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.27 | 10.34 | 143,013 | -0.27(-2.54%) |
Oct 26, 2020 | 10.81 | 10.92 | 10.33 | 10.61 | 148,206 | -0.40(-3.61%) |
Oct 23, 2020 | 11.06 | 11.15 | 10.81 | 11.00 | 90,651 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.03 | 10.32 | 11.03 | 101,552 | +0.72(+7.03%) |
Oct 21, 2020 | 10.39 | 10.45 | 10.30 | 10.31 | 43,315 | -0.11(-1.02%) |
Oct 20, 2020 | 10.27 | 10.58 | 10.19 | 10.41 | 174,495 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.62 | 10.21 | 10.24 | 234,680 | -0.20(-1.94%) |
Oct 16, 2020 | 10.76 | 10.80 | 10.44 | 10.44 | 517,050 | -0.29(-2.67%) |
Oct 15, 2020 | 10.52 | 10.78 | 10.35 | 10.73 | 74,499 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.98 | 10.47 | 10.71 | 97,710 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.62 | 10.36 | 10.46 | 119,838 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.56 | 10.33 | 10.52 | 88,303 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.34 | 10.51 | 108,189 | -0.02(-0.20%) |
Oct 08, 2020 | 9.881 | 10.54 | 9.839 | 10.53 | 242,670 | +0.77(+7.87%) |
Oct 07, 2020 | 9.811 | 9.811 | 9.643 | 9.762 | 98,126 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.18 | 9.524 | 9.685 | 115,216 | -0.22(-2.26%) |
Oct 05, 2020 | 9.636 | 9.923 | 9.502 | 9.909 | 165,424 | +0.46(+4.88%) |
Oct 02, 2020 | 9.007 | 9.458 | 8.951 | 9.447 | 147,258 | +0.22(+2.42%) |
Oct 01, 2020 | 9.398 | 9.454 | 9.046 | 9.224 | 132,151 | -0.22(-2.37%) |
Sep 30, 2020 | 9.685 | 9.909 | 9.329 | 9.447 | 152,836 | -0.22(-2.31%) |
Sep 29, 2020 | 9.405 | 9.709 | 9.266 | 9.671 | 79,181 | +0.29(+3.05%) |
Sep 28, 2020 | 9.182 | 9.471 | 9.063 | 9.384 | 140,871 | +0.34(+3.71%) |
Sep 25, 2020 | 9.035 | 9.112 | 8.808 | 9.049 | 96,025 | +0.08(+0.94%) |
Sep 24, 2020 | 9.091 | 9.161 | 8.665 | 8.965 | 248,652 | -0.20(-2.14%) |
Sep 23, 2020 | 9.783 | 9.930 | 9.147 | 9.161 | 185,531 | -0.59(-6.02%) |
Sep 22, 2020 | 9.964 | 10.19 | 9.721 | 9.748 | 166,197 | -0.18(-1.83%) |
Sep 21, 2020 | 10.04 | 10.04 | 9.713 | 9.930 | 184,689 | -0.34(-3.33%) |
Sep 18, 2020 | 10.40 | 10.40 | 10.11 | 10.27 | 264,127 | -0.14(-1.39%) |
Sep 17, 2020 | 10.42 | 10.59 | 10.18 | 10.42 | 98,924 | -0.14(-1.37%) |
Sep 16, 2020 | 10.32 | 10.81 | 10.28 | 10.56 | 233,873 | +0.32(+3.09%) |
Sep 15, 2020 | 10.66 | 10.66 | 10.24 | 10.24 | 175,490 | -0.29(-2.74%) |
Sep 14, 2020 | 10.30 | 10.62 | 10.24 | 10.53 | 170,280 | +0.30(+2.96%) |
Sep 11, 2020 | 10.40 | 10.55 | 10.15 | 10.23 | 172,788 | -0.12(-1.19%) |
Sep 10, 2020 | 10.73 | 10.77 | 10.34 | 10.35 | 318,228 | -0.40(-3.71%) |
Sep 09, 2020 | 10.82 | 10.85 | 10.64 | 10.75 | 295,298 | +0.06(+0.58%) |
Sep 08, 2020 | 10.89 | 10.89 | 10.48 | 10.69 | 143,394 | -0.35(-3.18%) |
Sep 04, 2020 | 11.19 | 11.27 | 10.67 | 11.04 | 198,241 | -0.06(-0.56%) |
Sep 03, 2020 | 11.26 | 11.37 | 11.04 | 11.10 | 162,773 | -0.23(-2.00%) |
Sep 02, 2020 | 11.37 | 11.48 | 11.25 | 11.33 | 149,789 | -0.03(-0.30%) |