Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 9.210 | 9.300 | 9.010 | 9.250 | 7,118,802 | -0.08(-0.86%) |
Nov 27, 2020 | 9.100 | 9.360 | 9.040 | 9.330 | 2,954,950 | -0.04(-0.43%) |
Nov 26, 2020 | 9.290 | 9.370 | 9.240 | 9.370 | 887,205 | +0.15(+1.63%) |
Nov 25, 2020 | 9.250 | 9.430 | 9.090 | 9.220 | 4,636,178 | +0.13(+1.43%) |
Nov 24, 2020 | 9.000 | 9.260 | 9.000 | 9.090 | 7,022,109 | -0.28(-2.99%) |
Nov 23, 2020 | 9.700 | 9.750 | 9.340 | 9.370 | 3,808,986 | -0.46(-4.68%) |
Nov 20, 2020 | 9.930 | 10.10 | 9.800 | 9.830 | 3,490,562 | +0.02(+0.20%) |
Nov 19, 2020 | 9.720 | 9.960 | 9.670 | 9.810 | 2,487,883 | -0.03(-0.30%) |
Nov 18, 2020 | 10.14 | 10.16 | 9.790 | 9.840 | 3,695,384 | -0.34(-3.34%) |
Nov 17, 2020 | 10.33 | 10.42 | 10.12 | 10.18 | 4,435,353 | -0.17(-1.64%) |
Nov 16, 2020 | 10.39 | 10.50 | 10.22 | 10.35 | 8,285,667 | -0.17(-1.62%) |
Nov 13, 2020 | 10.61 | 10.64 | 10.44 | 10.52 | 5,157,454 | +0.11(+1.06%) |
Nov 12, 2020 | 10.22 | 10.53 | 10.18 | 10.41 | 5,655,211 | +0.38(+3.79%) |
Nov 11, 2020 | 10.04 | 10.12 | 9.900 | 10.03 | 6,474,173 | -0.05(-0.50%) |
Nov 10, 2020 | 10.49 | 10.70 | 10.06 | 10.08 | 5,630,198 | -0.40(-3.82%) |
Nov 09, 2020 | 10.43 | 10.52 | 9.930 | 10.48 | 7,213,619 | -0.91(-7.99%) |
Nov 06, 2020 | 11.67 | 11.70 | 11.30 | 11.39 | 2,816,187 | -0.15(-1.30%) |
Nov 05, 2020 | 11.27 | 11.61 | 11.20 | 11.54 | 7,507,665 | +0.89(+8.36%) |
Nov 04, 2020 | 10.82 | 10.92 | 10.55 | 10.65 | 5,179,361 | -0.17(-1.57%) |
Nov 03, 2020 | 10.94 | 10.94 | 10.68 | 10.82 | 2,587,950 | -0.02(-0.18%) |
Nov 02, 2020 | 10.77 | 10.84 | 10.48 | 10.84 | 2,426,446 | +0.24(+2.26%) |
Oct 30, 2020 | 10.58 | 10.69 | 10.28 | 10.60 | 3,366,528 | +0.16(+1.53%) |
Oct 29, 2020 | 10.34 | 10.61 | 10.34 | 10.44 | 4,344,344 | +0.02(+0.19%) |
Oct 28, 2020 | 11.20 | 11.25 | 10.38 | 10.42 | 4,852,214 | -1.10(-9.55%) |
Oct 27, 2020 | 11.30 | 11.54 | 11.19 | 11.52 | 2,108,781 | +0.28(+2.49%) |
Oct 26, 2020 | 11.23 | 11.47 | 11.21 | 11.24 | 2,393,457 | -0.04(-0.35%) |
Oct 23, 2020 | 11.51 | 11.57 | 11.21 | 11.28 | 3,434,050 | -0.23(-2.00%) |
Oct 22, 2020 | 11.86 | 11.87 | 11.43 | 11.51 | 3,334,764 | -0.49(-4.08%) |
Oct 21, 2020 | 11.99 | 12.20 | 11.87 | 12.00 | 2,973,259 | +0.23(+1.95%) |
Oct 20, 2020 | 11.79 | 11.88 | 11.60 | 11.77 | 2,311,022 | +0.06(+0.51%) |
Oct 19, 2020 | 12.11 | 12.14 | 11.70 | 11.71 | 4,231,344 | -0.29(-2.42%) |
Oct 16, 2020 | 12.18 | 12.26 | 12.00 | 12.00 | 2,838,901 | -0.17(-1.40%) |
Oct 15, 2020 | 12.11 | 12.36 | 12.06 | 12.17 | 2,716,831 | -0.12(-0.98%) |
Oct 14, 2020 | 12.09 | 12.38 | 11.93 | 12.29 | 10,291,832 | +0.37(+3.10%) |
Oct 13, 2020 | 11.85 | 12.00 | 11.53 | 11.92 | 3,380,766 | -0.02(-0.17%) |
Oct 09, 2020 | 11.94 | 11.94 | 11.94 | 0 | +0.56(+4.92%) | |
Oct 08, 2020 | 11.28 | 11.46 | 11.20 | 11.38 | 4,704,703 | +0.17(+1.52%) |
Oct 07, 2020 | 11.63 | 11.72 | 11.16 | 11.21 | 4,886,469 | -0.30(-2.61%) |
Oct 06, 2020 | 12.18 | 12.25 | 11.49 | 11.51 | 4,020,508 | -0.59(-4.88%) |
Oct 05, 2020 | 11.87 | 12.34 | 11.86 | 12.10 | 4,140,340 | +0.26(+2.20%) |
Oct 02, 2020 | 12.03 | 12.09 | 11.79 | 11.84 | 4,263,835 | -0.20(-1.66%) |
Oct 01, 2020 | 11.92 | 12.21 | 11.78 | 12.04 | 6,506,514 | +0.29(+2.47%) |
Sep 30, 2020 | 11.93 | 11.93 | 11.60 | 11.75 | 7,196,567 | -0.21(-1.76%) |
Sep 29, 2020 | 11.93 | 12.14 | 11.88 | 11.96 | 2,731,624 | +0.09(+0.76%) |
Sep 28, 2020 | 11.89 | 11.90 | 11.53 | 11.87 | 5,245,737 | +0.15(+1.28%) |
Sep 25, 2020 | 11.70 | 11.81 | 11.47 | 11.72 | 4,608,100 | -0.07(-0.59%) |
Sep 24, 2020 | 10.85 | 11.82 | 10.80 | 11.79 | 10,635,601 | +0.79(+7.18%) |
Sep 23, 2020 | 12.00 | 12.05 | 10.94 | 11.00 | 7,766,884 | -1.24(-10.13%) |
Sep 22, 2020 | 12.39 | 12.40 | 12.12 | 12.24 | 5,234,827 | -0.03(-0.24%) |
Sep 21, 2020 | 12.84 | 13.25 | 12.22 | 12.27 | 8,571,070 | -0.82(-6.26%) |
Sep 18, 2020 | 12.82 | 13.59 | 12.64 | 13.09 | 17,503,312 | +0.78(+6.34%) |
Sep 17, 2020 | 11.94 | 12.42 | 11.77 | 12.31 | 7,486,139 | +0.01(+0.08%) |
Sep 16, 2020 | 12.44 | 12.45 | 12.11 | 12.30 | 5,186,941 | +0.04(+0.33%) |
Sep 15, 2020 | 12.41 | 12.53 | 12.06 | 12.26 | 4,495,986 | +0.04(+0.33%) |
Sep 14, 2020 | 11.76 | 12.23 | 11.76 | 12.22 | 4,234,233 | +0.62(+5.34%) |
Sep 11, 2020 | 11.91 | 12.02 | 11.56 | 11.60 | 3,816,073 | -0.17(-1.44%) |
Sep 10, 2020 | 12.20 | 12.23 | 11.64 | 11.77 | 4,241,025 | -0.28(-2.32%) |
Sep 09, 2020 | 11.44 | 12.08 | 11.40 | 12.05 | 7,531,688 | +0.73(+6.45%) |
Sep 08, 2020 | 11.04 | 11.52 | 10.88 | 11.32 | 4,719,237 | +0.05(+0.44%) |
Sep 04, 2020 | 11.27 | 11.27 | 11.27 | 0 | -0.17(-1.49%) | |
Sep 03, 2020 | 11.37 | 11.54 | 11.10 | 11.44 | 4,254,089 | -0.08(-0.69%) |
Sep 02, 2020 | 11.30 | 11.54 | 11.01 | 11.52 | 3,971,141 | +0.07(+0.61%) |