Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.74 | 12.87 | 12.45 | 12.45 | 912,326 | -0.41(-3.23%) |
Nov 27, 2020 | 13.14 | 13.30 | 12.78 | 12.86 | 283,730 | -0.27(-2.04%) |
Nov 25, 2020 | 13.23 | 13.33 | 12.86 | 13.13 | 506,504 | -0.29(-2.19%) |
Nov 24, 2020 | 13.54 | 13.99 | 13.36 | 13.43 | 670,225 | +0.35(+2.71%) |
Nov 23, 2020 | 13.05 | 13.50 | 12.97 | 13.07 | 577,885 | +0.33(+2.58%) |
Nov 20, 2020 | 12.72 | 12.86 | 12.56 | 12.74 | 542,592 | -0.06(-0.47%) |
Nov 19, 2020 | 12.54 | 12.90 | 12.19 | 12.80 | 500,837 | +0.14(+1.09%) |
Nov 18, 2020 | 12.84 | 13.12 | 12.65 | 12.67 | 1,304,959 | -0.12(-0.95%) |
Nov 17, 2020 | 12.45 | 12.81 | 12.14 | 12.79 | 509,179 | +0.17(+1.37%) |
Nov 16, 2020 | 12.37 | 12.91 | 12.20 | 12.61 | 713,876 | +0.72(+6.03%) |
Nov 13, 2020 | 11.27 | 12.03 | 11.27 | 11.90 | 605,861 | +0.70(+6.25%) |
Nov 12, 2020 | 11.30 | 11.52 | 11.00 | 11.20 | 897,896 | -0.35(-3.07%) |
Nov 11, 2020 | 11.92 | 11.92 | 11.11 | 11.55 | 401,637 | -0.41(-3.40%) |
Nov 10, 2020 | 11.14 | 12.11 | 11.02 | 11.96 | 740,653 | +0.94(+8.56%) |
Nov 09, 2020 | 10.11 | 11.59 | 9.692 | 11.01 | 835,889 | +2.17(+24.54%) |
Nov 06, 2020 | 9.216 | 9.311 | 8.818 | 8.844 | 578,911 | -0.29(-3.13%) |
Nov 05, 2020 | 9.130 | 9.398 | 9.069 | 9.130 | 305,085 | +0.03(+0.38%) |
Nov 04, 2020 | 9.251 | 9.251 | 8.905 | 9.095 | 527,774 | -0.30(-3.22%) |
Nov 03, 2020 | 9.251 | 9.484 | 9.061 | 9.398 | 319,047 | +0.33(+3.62%) |
Nov 02, 2020 | 9.069 | 9.121 | 8.793 | 9.069 | 573,258 | +0.11(+1.25%) |
Oct 30, 2020 | 9.043 | 9.069 | 8.723 | 8.957 | 748,709 | -0.13(-1.43%) |
Oct 29, 2020 | 8.922 | 9.272 | 8.646 | 9.086 | 423,505 | +0.07(+0.77%) |
Oct 28, 2020 | 9.026 | 9.277 | 8.853 | 9.017 | 498,281 | -0.34(-3.60%) |
Oct 27, 2020 | 9.865 | 9.951 | 9.354 | 9.354 | 371,755 | -0.50(-5.09%) |
Oct 26, 2020 | 9.994 | 10.03 | 9.700 | 9.856 | 349,332 | -0.34(-3.31%) |
Oct 23, 2020 | 10.10 | 10.20 | 9.977 | 10.19 | 289,860 | +0.21(+2.08%) |
Oct 22, 2020 | 9.597 | 10.03 | 9.545 | 9.986 | 297,733 | +0.36(+3.77%) |
Oct 21, 2020 | 9.804 | 9.804 | 9.527 | 9.622 | 217,848 | -0.10(-1.07%) |
Oct 20, 2020 | 9.692 | 9.908 | 9.605 | 9.726 | 299,040 | +0.17(+1.81%) |
Oct 19, 2020 | 9.813 | 9.817 | 9.553 | 9.553 | 398,681 | -0.21(-2.13%) |
Oct 16, 2020 | 9.942 | 9.942 | 9.484 | 9.761 | 378,229 | -0.22(-2.17%) |
Oct 15, 2020 | 9.700 | 10.07 | 9.666 | 9.977 | 326,530 | +0.15(+1.50%) |
Oct 14, 2020 | 9.934 | 10.06 | 9.804 | 9.830 | 269,621 | -0.16(-1.56%) |
Oct 13, 2020 | 10.15 | 10.20 | 9.847 | 9.986 | 461,440 | -0.29(-2.86%) |
Oct 12, 2020 | 10.29 | 10.43 | 10.15 | 10.28 | 253,837 | -0.02(-0.17%) |
Oct 09, 2020 | 10.71 | 10.74 | 10.24 | 10.30 | 462,435 | -0.27(-2.54%) |
Oct 08, 2020 | 10.50 | 10.61 | 10.42 | 10.56 | 473,171 | +0.16(+1.49%) |
Oct 07, 2020 | 10.69 | 10.73 | 10.35 | 10.41 | 838,342 | -0.09(-0.82%) |
Oct 06, 2020 | 10.58 | 10.82 | 10.39 | 10.50 | 539,759 | +0.07(+0.66%) |
Oct 05, 2020 | 10.69 | 10.80 | 10.33 | 10.43 | 466,722 | -0.11(-1.07%) |
Oct 02, 2020 | 9.942 | 10.61 | 9.795 | 10.54 | 433,171 | +0.22(+2.09%) |
Oct 01, 2020 | 9.968 | 10.32 | 9.960 | 10.32 | 482,118 | +0.38(+3.83%) |
Sep 30, 2020 | 9.994 | 10.28 | 9.844 | 9.942 | 771,068 | +0.03(+0.26%) |
Sep 29, 2020 | 9.994 | 10.01 | 9.642 | 9.917 | 433,267 | -0.09(-0.86%) |
Sep 28, 2020 | 9.530 | 10.12 | 9.530 | 10.00 | 455,326 | +0.65(+6.98%) |
Sep 25, 2020 | 9.058 | 9.384 | 9.058 | 9.350 | 340,561 | +0.21(+2.25%) |
Sep 24, 2020 | 9.101 | 9.238 | 8.912 | 9.144 | 538,711 | +0.07(+0.76%) |
Sep 23, 2020 | 9.676 | 9.882 | 9.075 | 9.075 | 911,430 | -0.62(-6.38%) |
Sep 22, 2020 | 9.882 | 10.15 | 9.668 | 9.693 | 658,445 | -0.18(-1.83%) |
Sep 21, 2020 | 10.22 | 10.23 | 9.685 | 9.874 | 1,018,315 | -0.63(-5.97%) |
Sep 18, 2020 | 10.65 | 10.66 | 10.38 | 10.50 | 1,901,043 | -0.10(-0.97%) |
Sep 17, 2020 | 10.69 | 10.80 | 10.50 | 10.60 | 631,461 | -0.15(-1.36%) |
Sep 16, 2020 | 10.64 | 10.96 | 10.53 | 10.75 | 741,767 | +0.24(+2.29%) |
Sep 15, 2020 | 10.02 | 10.63 | 10.02 | 10.51 | 732,959 | +0.54(+5.43%) |
Sep 14, 2020 | 9.822 | 10.02 | 9.693 | 9.968 | 433,452 | +0.42(+4.41%) |
Sep 11, 2020 | 9.839 | 9.839 | 9.367 | 9.547 | 503,039 | -0.27(-2.80%) |
Sep 10, 2020 | 10.00 | 10.11 | 9.822 | 9.822 | 496,636 | -0.20(-1.97%) |
Sep 09, 2020 | 10.28 | 10.47 | 9.977 | 10.02 | 595,378 | -0.20(-1.93%) |
Sep 08, 2020 | 10.69 | 10.78 | 10.22 | 10.22 | 689,366 | -0.59(-5.48%) |
Sep 04, 2020 | 10.70 | 10.91 | 10.53 | 10.81 | 750,424 | +0.25(+2.36%) |
Sep 03, 2020 | 10.41 | 10.86 | 10.41 | 10.56 | 1,108,395 | +0.18(+1.74%) |
Sep 02, 2020 | 9.865 | 10.44 | 9.762 | 10.38 | 1,395,495 | +0.50(+5.04%) |