Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.21 | 16.40 | 15.10 | 15.17 | 3,613,534 | -1.02(-6.30%) |
Nov 27, 2020 | 16.09 | 16.42 | 15.67 | 16.19 | 2,595,800 | +0.45(+2.86%) |
Nov 25, 2020 | 15.42 | 16.11 | 15.25 | 15.74 | 2,806,700 | +0.31(+2.01%) |
Nov 24, 2020 | 16.40 | 16.64 | 15.09 | 15.43 | 7,177,235 | -0.75(-4.64%) |
Nov 23, 2020 | 15.95 | 16.49 | 15.61 | 16.18 | 4,673,714 | +0.61(+3.92%) |
Nov 20, 2020 | 15.11 | 15.88 | 15.00 | 15.57 | 3,630,600 | +0.57(+3.80%) |
Nov 19, 2020 | 14.44 | 15.16 | 14.30 | 15.00 | 2,318,363 | +0.50(+3.45%) |
Nov 18, 2020 | 16.13 | 16.45 | 14.45 | 14.50 | 6,053,279 | -0.76(-4.98%) |
Nov 17, 2020 | 15.03 | 15.72 | 14.64 | 15.26 | 6,639,857 | +0.01(+0.07%) |
Nov 16, 2020 | 14.52 | 15.38 | 14.04 | 15.25 | 5,177,472 | +0.96(+6.72%) |
Nov 13, 2020 | 13.33 | 14.42 | 13.24 | 14.29 | 5,690,800 | +1.11(+8.42%) |
Nov 12, 2020 | 13.15 | 13.95 | 12.91 | 13.18 | 4,179,668 | +0.08(+0.61%) |
Nov 11, 2020 | 13.42 | 13.69 | 12.80 | 13.10 | 3,013,529 | +0.05(+0.38%) |
Nov 10, 2020 | 13.44 | 13.49 | 12.13 | 13.05 | 4,434,055 | -0.54(-3.97%) |
Nov 09, 2020 | 15.24 | 15.50 | 13.25 | 13.59 | 6,737,252 | -0.06(-0.44%) |
Nov 06, 2020 | 11.90 | 13.95 | 11.54 | 13.65 | 12,385,900 | +1.80(+15.19%) |
Nov 05, 2020 | 11.60 | 12.45 | 11.40 | 11.85 | 6,514,807 | +0.69(+6.18%) |
Nov 04, 2020 | 11.46 | 11.52 | 10.52 | 11.16 | 3,365,937 | -0.42(-3.63%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.27 | 11.58 | 3,020,630 | +0.26(+2.30%) |
Nov 02, 2020 | 10.85 | 11.49 | 10.85 | 11.32 | 2,797,610 | +0.57(+5.30%) |
Oct 30, 2020 | 10.79 | 11.07 | 10.50 | 10.75 | 2,184,400 | -0.15(-1.38%) |
Oct 29, 2020 | 10.05 | 10.90 | 9.920 | 10.90 | 2,087,928 | +0.87(+8.67%) |
Oct 28, 2020 | 10.10 | 10.29 | 9.880 | 10.03 | 2,281,682 | -0.54(-5.11%) |
Oct 27, 2020 | 10.66 | 10.91 | 10.46 | 10.57 | 2,093,627 | -0.05(-0.47%) |
Oct 26, 2020 | 10.50 | 10.67 | 10.23 | 10.62 | 2,076,613 | -0.17(-1.58%) |
Oct 23, 2020 | 10.78 | 11.04 | 10.69 | 10.79 | 1,905,700 | +0.19(+1.79%) |
Oct 22, 2020 | 11.02 | 11.07 | 10.20 | 10.60 | 2,843,190 | -0.37(-3.37%) |
Oct 21, 2020 | 10.51 | 11.19 | 10.35 | 10.97 | 4,125,844 | +0.58(+5.58%) |
Oct 20, 2020 | 10.25 | 10.99 | 10.21 | 10.39 | 3,630,892 | +0.24(+2.36%) |
Oct 19, 2020 | 10.24 | 10.52 | 10.08 | 10.15 | 3,203,374 | -0.06(-0.59%) |
Oct 16, 2020 | 10.98 | 11.07 | 10.20 | 10.21 | 3,566,000 | -0.76(-6.93%) |
Oct 15, 2020 | 10.69 | 10.99 | 10.67 | 10.97 | 1,743,897 | -0.03(-0.27%) |
Oct 14, 2020 | 11.14 | 11.32 | 10.89 | 11.00 | 2,197,487 | -0.01(-0.09%) |
Oct 13, 2020 | 10.92 | 11.12 | 10.59 | 11.01 | 3,014,488 | -0.06(-0.54%) |
Oct 12, 2020 | 11.46 | 11.55 | 10.80 | 11.07 | 5,890,455 | -0.36(-3.15%) |
Oct 09, 2020 | 11.74 | 12.00 | 11.05 | 11.43 | 3,970,500 | -0.29(-2.47%) |
Oct 08, 2020 | 12.28 | 12.53 | 11.43 | 11.72 | 9,161,991 | -0.25(-2.09%) |
Oct 07, 2020 | 11.68 | 12.22 | 11.25 | 11.97 | 8,856,073 | +0.55(+4.82%) |
Oct 06, 2020 | 12.03 | 12.18 | 11.06 | 11.42 | 19,781,624 | +0.13(+1.15%) |
Oct 05, 2020 | 10.41 | 11.35 | 10.37 | 11.29 | 14,343,461 | +1.73(+18.10%) |
Oct 02, 2020 | 8.620 | 9.750 | 8.520 | 9.560 | 4,410,300 | +0.53(+5.87%) |
Oct 01, 2020 | 9.250 | 9.390 | 8.940 | 9.030 | 2,656,551 | +0.06(+0.67%) |
Sep 30, 2020 | 9.050 | 9.450 | 8.935 | 8.970 | 3,846,308 | -0.12(-1.32%) |
Sep 29, 2020 | 8.500 | 9.180 | 8.400 | 9.090 | 3,410,935 | +0.67(+7.96%) |
Sep 28, 2020 | 8.380 | 8.750 | 8.220 | 8.420 | 2,808,859 | +0.54(+6.85%) |
Sep 25, 2020 | 7.550 | 7.950 | 7.530 | 7.880 | 1,294,000 | +0.18(+2.34%) |
Sep 24, 2020 | 7.510 | 7.820 | 7.390 | 7.700 | 1,882,717 | +0.13(+1.72%) |
Sep 23, 2020 | 7.700 | 8.040 | 7.570 | 7.570 | 4,664,735 | -0.75(-9.01%) |
Sep 22, 2020 | 8.420 | 8.450 | 7.950 | 8.320 | 2,420,616 | -0.06(-0.72%) |
Sep 21, 2020 | 8.750 | 8.790 | 8.120 | 8.380 | 2,171,453 | -0.67(-7.40%) |
Sep 18, 2020 | 8.950 | 9.355 | 8.790 | 9.050 | 3,508,600 | +0.08(+0.89%) |
Sep 17, 2020 | 9.000 | 9.170 | 8.780 | 8.970 | 2,021,699 | -0.03(-0.33%) |
Sep 16, 2020 | 9.520 | 9.760 | 8.880 | 9.000 | 2,999,516 | -0.36(-3.85%) |
Sep 15, 2020 | 9.100 | 9.495 | 9.020 | 9.360 | 2,533,994 | +0.37(+4.12%) |
Sep 14, 2020 | 8.770 | 9.170 | 8.630 | 8.990 | 3,274,123 | +0.30(+3.45%) |
Sep 11, 2020 | 8.570 | 8.935 | 8.430 | 8.690 | 1,279,300 | +0.23(+2.72%) |
Sep 10, 2020 | 8.680 | 8.840 | 8.450 | 8.460 | 1,166,489 | -0.17(-1.97%) |
Sep 09, 2020 | 8.480 | 8.730 | 8.380 | 8.630 | 1,980,453 | +0.25(+2.98%) |
Sep 08, 2020 | 8.430 | 8.590 | 8.260 | 8.380 | 1,540,860 | -0.27(-3.12%) |
Sep 04, 2020 | 8.800 | 8.880 | 8.250 | 8.650 | 1,836,600 | -0.02(-0.23%) |
Sep 03, 2020 | 9.150 | 9.200 | 8.500 | 8.670 | 3,676,148 | -0.59(-6.37%) |
Sep 02, 2020 | 9.030 | 9.300 | 8.970 | 9.260 | 2,976,570 | +0.26(+2.89%) |