Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.78 | 13.94 | 13.10 | 13.11 | 235,215 | -0.70(-5.03%) |
Nov 27, 2020 | 14.20 | 14.35 | 13.76 | 13.81 | 111,330 | -0.46(-3.25%) |
Nov 25, 2020 | 14.33 | 14.45 | 13.89 | 14.27 | 126,938 | -0.09(-0.66%) |
Nov 24, 2020 | 14.13 | 14.73 | 14.12 | 14.36 | 209,299 | +0.61(+4.42%) |
Nov 23, 2020 | 13.09 | 13.83 | 13.09 | 13.76 | 200,379 | +0.78(+6.03%) |
Nov 20, 2020 | 13.27 | 13.36 | 12.97 | 12.97 | 334,404 | -0.31(-2.34%) |
Nov 19, 2020 | 12.78 | 13.34 | 12.70 | 13.28 | 238,864 | +0.54(+4.21%) |
Nov 18, 2020 | 12.88 | 13.38 | 12.75 | 12.75 | 278,318 | -0.04(-0.34%) |
Nov 17, 2020 | 12.41 | 12.82 | 12.16 | 12.79 | 160,861 | +0.29(+2.35%) |
Nov 16, 2020 | 12.28 | 12.73 | 12.23 | 12.50 | 201,584 | +0.72(+6.07%) |
Nov 13, 2020 | 11.51 | 11.93 | 11.51 | 11.78 | 85,547 | +0.31(+2.68%) |
Nov 12, 2020 | 11.50 | 11.80 | 11.30 | 11.47 | 132,642 | -0.16(-1.41%) |
Nov 11, 2020 | 11.97 | 11.98 | 11.47 | 11.64 | 109,575 | -0.16(-1.33%) |
Nov 10, 2020 | 11.49 | 11.82 | 11.38 | 11.80 | 142,294 | +0.52(+4.63%) |
Nov 09, 2020 | 10.87 | 11.58 | 10.85 | 11.27 | 303,268 | +1.32(+13.30%) |
Nov 06, 2020 | 10.44 | 10.60 | 9.908 | 9.951 | 177,384 | -0.52(-4.99%) |
Nov 05, 2020 | 10.23 | 10.51 | 10.16 | 10.47 | 169,398 | +0.32(+3.17%) |
Nov 04, 2020 | 10.16 | 10.41 | 9.872 | 10.15 | 120,281 | +0.07(+0.71%) |
Nov 03, 2020 | 10.09 | 10.29 | 10.03 | 10.08 | 53,469 | +0.16(+1.66%) |
Nov 02, 2020 | 10.06 | 10.17 | 9.858 | 9.915 | 70,714 | +0.02(+0.22%) |
Oct 30, 2020 | 9.944 | 10.08 | 9.686 | 9.894 | 52,138 | -0.15(-1.50%) |
Oct 29, 2020 | 9.801 | 10.11 | 9.522 | 10.04 | 103,394 | +0.24(+2.48%) |
Oct 28, 2020 | 10.19 | 10.19 | 9.641 | 9.801 | 190,010 | -0.61(-5.84%) |
Oct 27, 2020 | 10.57 | 10.67 | 10.34 | 10.41 | 142,016 | -0.27(-2.55%) |
Oct 26, 2020 | 10.89 | 11.00 | 10.40 | 10.68 | 147,173 | -0.40(-3.62%) |
Oct 23, 2020 | 11.14 | 11.23 | 10.89 | 11.08 | 90,020 | -0.03(-0.26%) |
Oct 22, 2020 | 10.39 | 11.11 | 10.39 | 11.11 | 100,844 | +0.73(+7.03%) |
Oct 21, 2020 | 10.47 | 10.52 | 10.37 | 10.38 | 43,013 | -0.11(-1.02%) |
Oct 20, 2020 | 10.34 | 10.65 | 10.26 | 10.49 | 173,278 | +0.18(+1.73%) |
Oct 19, 2020 | 10.57 | 10.70 | 10.28 | 10.31 | 233,044 | -0.20(-1.94%) |
Oct 16, 2020 | 10.84 | 10.87 | 10.51 | 10.51 | 513,446 | -0.29(-2.67%) |
Oct 15, 2020 | 10.60 | 10.86 | 10.42 | 10.80 | 73,980 | +0.02(+0.20%) |
Oct 14, 2020 | 10.54 | 11.06 | 10.54 | 10.78 | 97,028 | +0.25(+2.34%) |
Oct 13, 2020 | 10.57 | 10.70 | 10.43 | 10.53 | 119,003 | -0.06(-0.60%) |
Oct 12, 2020 | 10.57 | 10.64 | 10.40 | 10.60 | 87,688 | +0.01(+0.13%) |
Oct 09, 2020 | 10.71 | 10.74 | 10.41 | 10.58 | 107,435 | -0.02(-0.20%) |
Oct 08, 2020 | 9.950 | 10.62 | 9.908 | 10.60 | 240,978 | +0.77(+7.87%) |
Oct 07, 2020 | 9.880 | 9.880 | 9.711 | 9.830 | 97,442 | +0.08(+0.79%) |
Oct 06, 2020 | 10.17 | 10.25 | 9.591 | 9.753 | 114,413 | -0.23(-2.26%) |
Oct 05, 2020 | 9.704 | 9.992 | 9.569 | 9.978 | 164,271 | +0.46(+4.88%) |
Oct 02, 2020 | 9.070 | 9.524 | 9.014 | 9.514 | 146,232 | +0.23(+2.42%) |
Oct 01, 2020 | 9.464 | 9.521 | 9.109 | 9.289 | 131,230 | -0.23(-2.37%) |
Sep 30, 2020 | 9.753 | 9.978 | 9.394 | 9.514 | 151,771 | -0.23(-2.31%) |
Sep 29, 2020 | 9.471 | 9.777 | 9.331 | 9.739 | 78,629 | +0.29(+3.05%) |
Sep 28, 2020 | 9.246 | 9.538 | 9.127 | 9.450 | 139,889 | +0.34(+3.71%) |
Sep 25, 2020 | 9.099 | 9.176 | 8.870 | 9.113 | 95,356 | +0.08(+0.94%) |
Sep 24, 2020 | 9.155 | 9.225 | 8.726 | 9.028 | 246,918 | -0.20(-2.14%) |
Sep 23, 2020 | 9.851 | 9.999 | 9.211 | 9.225 | 184,238 | -0.59(-6.02%) |
Sep 22, 2020 | 10.03 | 10.27 | 9.790 | 9.816 | 165,038 | -0.18(-1.83%) |
Sep 21, 2020 | 10.11 | 10.11 | 9.781 | 9.999 | 183,402 | -0.34(-3.33%) |
Sep 18, 2020 | 10.48 | 10.48 | 10.18 | 10.34 | 262,286 | -0.15(-1.39%) |
Sep 17, 2020 | 10.49 | 10.66 | 10.25 | 10.49 | 98,234 | -0.15(-1.37%) |
Sep 16, 2020 | 10.39 | 10.89 | 10.35 | 10.63 | 232,243 | +0.32(+3.09%) |
Sep 15, 2020 | 10.73 | 10.73 | 10.32 | 10.32 | 174,267 | -0.29(-2.74%) |
Sep 14, 2020 | 10.37 | 10.70 | 10.32 | 10.61 | 169,094 | +0.30(+2.96%) |
Sep 11, 2020 | 10.48 | 10.63 | 10.22 | 10.30 | 171,584 | -0.12(-1.19%) |
Sep 10, 2020 | 10.80 | 10.85 | 10.41 | 10.43 | 316,010 | -0.40(-3.71%) |
Sep 09, 2020 | 10.89 | 10.93 | 10.71 | 10.83 | 293,239 | +0.06(+0.58%) |
Sep 08, 2020 | 10.97 | 10.97 | 10.55 | 10.77 | 142,394 | -0.35(-3.18%) |
Sep 04, 2020 | 11.27 | 11.35 | 10.74 | 11.12 | 196,859 | -0.06(-0.56%) |
Sep 03, 2020 | 11.33 | 11.45 | 11.11 | 11.18 | 161,638 | -0.23(-2.00%) |
Sep 02, 2020 | 11.44 | 11.56 | 11.33 | 11.41 | 148,745 | -0.03(-0.30%) |