Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.77 | 14.19 | 13.46 | 13.64 | 6,935,033 | -0.33(-2.39%) |
Nov 27, 2020 | 14.17 | 14.44 | 13.75 | 13.97 | 2,599,428 | -0.15(-1.07%) |
Nov 25, 2020 | 13.94 | 14.21 | 13.57 | 14.12 | 5,054,411 | +0.12(+0.84%) |
Nov 24, 2020 | 13.54 | 14.19 | 13.50 | 14.00 | 8,334,173 | +0.79(+6.01%) |
Nov 23, 2020 | 12.86 | 13.53 | 12.76 | 13.21 | 8,572,811 | +0.64(+5.12%) |
Nov 20, 2020 | 12.88 | 12.94 | 12.43 | 12.57 | 4,131,130 | -0.38(-2.97%) |
Nov 19, 2020 | 12.42 | 13.03 | 12.20 | 12.95 | 5,890,248 | +0.54(+4.38%) |
Nov 18, 2020 | 12.54 | 13.02 | 12.40 | 12.41 | 5,477,814 | -0.13(-1.07%) |
Nov 17, 2020 | 11.77 | 12.64 | 11.64 | 12.54 | 5,466,192 | +0.44(+3.66%) |
Nov 16, 2020 | 12.53 | 12.75 | 11.92 | 12.10 | 20,037,332 | +0.23(+1.90%) |
Nov 13, 2020 | 11.09 | 11.92 | 11.08 | 11.87 | 8,550,195 | +0.90(+8.23%) |
Nov 12, 2020 | 10.79 | 11.27 | 10.67 | 10.97 | 9,578,458 | -0.18(-1.65%) |
Nov 11, 2020 | 11.78 | 11.78 | 10.92 | 11.16 | 8,285,981 | -0.86(-7.16%) |
Nov 10, 2020 | 11.36 | 12.30 | 11.11 | 12.02 | 13,232,729 | -0.06(-0.48%) |
Nov 09, 2020 | 10.89 | 12.30 | 10.86 | 12.07 | 28,151,186 | +3.47(+40.29%) |
Nov 06, 2020 | 8.966 | 9.259 | 8.532 | 8.607 | 6,297,101 | -0.50(-5.50%) |
Nov 05, 2020 | 8.791 | 9.259 | 8.732 | 9.108 | 4,766,894 | +0.35(+4.01%) |
Nov 04, 2020 | 8.933 | 8.949 | 8.449 | 8.757 | 5,291,200 | -0.26(-2.87%) |
Nov 03, 2020 | 8.649 | 9.217 | 8.598 | 9.016 | 6,606,256 | +0.52(+6.10%) |
Nov 02, 2020 | 8.364 | 8.523 | 8.072 | 8.498 | 4,078,765 | +0.20(+2.42%) |
Oct 30, 2020 | 8.264 | 8.494 | 7.890 | 8.298 | 3,552,867 | -0.03(-0.30%) |
Oct 29, 2020 | 7.871 | 8.423 | 7.779 | 8.323 | 3,887,410 | +0.39(+4.95%) |
Oct 28, 2020 | 8.139 | 8.172 | 7.805 | 7.930 | 4,553,885 | -0.38(-4.53%) |
Oct 27, 2020 | 8.532 | 8.707 | 8.306 | 8.306 | 2,685,207 | -0.30(-3.50%) |
Oct 26, 2020 | 8.941 | 8.949 | 8.339 | 8.607 | 3,531,118 | -0.42(-4.63%) |
Oct 23, 2020 | 8.707 | 9.062 | 8.703 | 9.025 | 3,342,003 | +0.30(+3.45%) |
Oct 22, 2020 | 8.298 | 8.791 | 8.273 | 8.724 | 3,962,342 | +0.43(+5.24%) |
Oct 21, 2020 | 8.289 | 8.323 | 8.147 | 8.289 | 2,374,438 | -0.03(-0.30%) |
Oct 20, 2020 | 8.231 | 8.473 | 8.156 | 8.314 | 3,896,463 | +0.27(+3.32%) |
Oct 19, 2020 | 8.323 | 8.423 | 7.997 | 8.047 | 3,971,241 | -0.28(-3.31%) |
Oct 16, 2020 | 8.381 | 8.440 | 8.231 | 8.323 | 4,392,258 | -0.10(-1.19%) |
Oct 15, 2020 | 8.189 | 8.473 | 7.980 | 8.423 | 4,088,235 | +0.13(+1.51%) |
Oct 14, 2020 | 8.715 | 8.757 | 8.273 | 8.298 | 5,039,703 | -0.43(-4.98%) |
Oct 13, 2020 | 9.075 | 9.083 | 8.594 | 8.732 | 4,303,096 | -0.35(-3.86%) |
Oct 12, 2020 | 8.933 | 9.133 | 8.774 | 9.083 | 3,415,449 | +0.07(+0.74%) |
Oct 09, 2020 | 9.259 | 9.359 | 8.970 | 9.016 | 2,897,056 | -0.24(-2.62%) |
Oct 08, 2020 | 9.142 | 9.267 | 8.941 | 9.259 | 3,084,064 | +0.18(+1.93%) |
Oct 07, 2020 | 8.849 | 9.183 | 8.832 | 9.083 | 3,100,401 | +0.28(+3.23%) |
Oct 06, 2020 | 8.949 | 9.058 | 8.690 | 8.799 | 3,949,944 | -0.02(-0.19%) |
Oct 05, 2020 | 8.933 | 9.029 | 8.607 | 8.816 | 3,859,924 | -0.03(-0.38%) |
Oct 02, 2020 | 8.314 | 8.899 | 8.231 | 8.849 | 4,921,574 | +0.17(+1.93%) |
Oct 01, 2020 | 8.473 | 8.682 | 8.323 | 8.682 | 5,055,513 | +0.33(+4.00%) |
Sep 30, 2020 | 8.481 | 8.874 | 8.273 | 8.348 | 6,724,017 | -0.12(-1.38%) |
Sep 29, 2020 | 8.824 | 8.824 | 8.314 | 8.465 | 4,522,516 | -0.07(-0.78%) |
Sep 28, 2020 | 8.473 | 8.649 | 8.339 | 8.532 | 3,848,914 | +0.34(+4.18%) |
Sep 25, 2020 | 7.629 | 8.206 | 7.604 | 8.189 | 6,402,294 | +0.49(+6.41%) |
Sep 24, 2020 | 7.629 | 7.888 | 7.395 | 7.696 | 4,187,502 | +0.02(+0.22%) |
Sep 23, 2020 | 8.013 | 8.331 | 7.663 | 7.679 | 5,089,075 | -0.29(-3.67%) |
Sep 22, 2020 | 8.356 | 8.490 | 7.955 | 7.972 | 5,968,055 | -0.33(-3.93%) |
Sep 21, 2020 | 8.548 | 8.707 | 8.231 | 8.298 | 8,612,123 | -0.69(-7.71%) |
Sep 18, 2020 | 9.284 | 9.392 | 8.949 | 8.991 | 12,423,309 | -0.36(-3.84%) |
Sep 17, 2020 | 9.250 | 9.442 | 9.100 | 9.350 | 7,236,690 | -0.13(-1.32%) |
Sep 16, 2020 | 9.376 | 9.618 | 9.033 | 9.476 | 6,644,688 | +0.15(+1.61%) |
Sep 15, 2020 | 9.200 | 9.693 | 9.100 | 9.325 | 9,182,459 | +0.14(+1.55%) |
Sep 14, 2020 | 8.498 | 9.183 | 8.481 | 9.183 | 8,017,410 | +0.75(+8.92%) |
Sep 11, 2020 | 8.532 | 8.532 | 8.126 | 8.431 | 8,548,639 | -0.08(-0.98%) |
Sep 10, 2020 | 8.891 | 9.066 | 8.473 | 8.515 | 7,629,122 | -0.23(-2.67%) |
Sep 09, 2020 | 8.707 | 8.849 | 8.573 | 8.749 | 7,506,641 | +0.01(+0.10%) |
Sep 08, 2020 | 8.615 | 8.849 | 8.406 | 8.740 | 8,514,789 | -0.11(-1.23%) |
Sep 04, 2020 | 8.465 | 8.874 | 8.239 | 8.849 | 8,571,736 | +0.55(+6.65%) |
Sep 03, 2020 | 8.239 | 8.649 | 8.080 | 8.298 | 9,212,459 | +0.14(+1.74%) |
Sep 02, 2020 | 8.039 | 8.189 | 7.846 | 8.156 | 7,203,002 | +0.12(+1.46%) |