Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.77 | 12.00 | 11.59 | 11.68 | 5,310,052 | -0.07(-0.60%) |
Nov 27, 2020 | 11.70 | 11.94 | 11.46 | 11.75 | 2,725,100 | +0.18(+1.56%) |
Nov 25, 2020 | 11.44 | 11.65 | 11.25 | 11.57 | 4,122,700 | +0.11(+0.96%) |
Nov 24, 2020 | 11.38 | 11.99 | 11.14 | 11.46 | 9,180,314 | +0.20(+1.78%) |
Nov 23, 2020 | 11.38 | 11.39 | 11.11 | 11.26 | 2,506,914 | -0.04(-0.35%) |
Nov 20, 2020 | 11.12 | 11.41 | 11.09 | 11.30 | 2,558,200 | +0.12(+1.07%) |
Nov 19, 2020 | 10.72 | 11.25 | 10.71 | 11.18 | 2,572,352 | +0.46(+4.29%) |
Nov 18, 2020 | 11.21 | 11.21 | 10.71 | 10.72 | 2,670,650 | -0.40(-3.60%) |
Nov 17, 2020 | 10.97 | 11.21 | 10.80 | 11.12 | 2,839,679 | +0.18(+1.65%) |
Nov 16, 2020 | 10.65 | 10.97 | 10.58 | 10.94 | 2,351,750 | +0.27(+2.53%) |
Nov 13, 2020 | 10.60 | 10.75 | 10.50 | 10.67 | 2,208,400 | +0.17(+1.62%) |
Nov 12, 2020 | 10.38 | 10.60 | 10.27 | 10.50 | 2,560,861 | +0.16(+1.55%) |
Nov 11, 2020 | 10.18 | 10.37 | 10.08 | 10.34 | 2,815,018 | +0.29(+2.89%) |
Nov 10, 2020 | 10.05 | 10.17 | 9.760 | 10.05 | 3,008,946 | -0.04(-0.40%) |
Nov 09, 2020 | 10.57 | 10.82 | 10.05 | 10.09 | 3,717,527 | -0.32(-3.07%) |
Nov 06, 2020 | 10.43 | 10.55 | 10.27 | 10.41 | 2,313,900 | -0.07(-0.67%) |
Nov 05, 2020 | 10.43 | 10.60 | 10.40 | 10.48 | 3,091,036 | +0.26(+2.54%) |
Nov 04, 2020 | 10.29 | 10.48 | 10.09 | 10.22 | 3,796,431 | +0.15(+1.49%) |
Nov 03, 2020 | 9.940 | 10.17 | 9.900 | 10.07 | 3,513,301 | +0.26(+2.65%) |
Nov 02, 2020 | 9.760 | 9.860 | 9.640 | 9.810 | 2,756,805 | +0.09(+0.93%) |
Oct 30, 2020 | 9.780 | 9.870 | 9.520 | 9.720 | 3,140,800 | -0.16(-1.62%) |
Oct 29, 2020 | 9.650 | 9.950 | 9.600 | 9.880 | 3,048,113 | +0.27(+2.81%) |
Oct 28, 2020 | 9.610 | 9.690 | 9.340 | 9.610 | 4,125,267 | -0.33(-3.32%) |
Oct 27, 2020 | 9.900 | 10.10 | 9.850 | 9.940 | 3,853,078 | +0.18(+1.84%) |
Oct 26, 2020 | 10.20 | 10.29 | 9.680 | 9.760 | 4,601,151 | -0.60(-5.79%) |
Oct 23, 2020 | 10.30 | 10.40 | 10.18 | 10.36 | 2,676,800 | +0.12(+1.17%) |
Oct 22, 2020 | 10.14 | 10.28 | 9.950 | 10.24 | 2,943,261 | +0.15(+1.49%) |
Oct 21, 2020 | 10.32 | 10.38 | 9.935 | 10.09 | 3,934,131 | -0.22(-2.13%) |
Oct 20, 2020 | 10.43 | 10.64 | 10.31 | 10.31 | 2,959,452 | -0.11(-1.06%) |
Oct 19, 2020 | 10.76 | 10.78 | 10.40 | 10.42 | 3,935,399 | -0.29(-2.71%) |
Oct 16, 2020 | 10.69 | 10.87 | 10.67 | 10.71 | 3,362,200 | +0.07(+0.66%) |
Oct 15, 2020 | 10.87 | 11.02 | 10.61 | 10.64 | 7,819,518 | -0.45(-4.06%) |
Oct 14, 2020 | 11.94 | 11.99 | 11.08 | 11.09 | 6,750,876 | -0.79(-6.65%) |
Oct 13, 2020 | 11.87 | 12.46 | 11.76 | 11.88 | 9,640,887 | +0.01(+0.08%) |
Oct 12, 2020 | 11.66 | 12.16 | 11.34 | 11.87 | 13,719,471 | +0.44(+3.85%) |
Oct 09, 2020 | 11.28 | 11.57 | 11.23 | 11.43 | 3,241,600 | +0.20(+1.78%) |
Oct 08, 2020 | 11.04 | 11.56 | 11.02 | 11.23 | 5,406,924 | +0.30(+2.74%) |
Oct 07, 2020 | 10.82 | 10.98 | 10.71 | 10.93 | 3,896,615 | +0.19(+1.77%) |
Oct 06, 2020 | 10.79 | 11.07 | 10.71 | 10.74 | 4,947,216 | +0.02(+0.19%) |
Oct 05, 2020 | 10.79 | 10.90 | 10.59 | 10.72 | 3,665,729 | +0.11(+1.04%) |
Oct 02, 2020 | 10.64 | 10.86 | 10.53 | 10.61 | 2,677,900 | -0.28(-2.57%) |
Oct 01, 2020 | 10.96 | 11.06 | 10.81 | 10.89 | 2,910,263 | +0.00(+0.00%) |
Sep 30, 2020 | 10.94 | 11.15 | 10.78 | 10.89 | 2,858,130 | -0.06(-0.55%) |
Sep 29, 2020 | 10.92 | 11.08 | 10.85 | 10.95 | 2,334,195 | +0.10(+0.92%) |
Sep 28, 2020 | 10.76 | 11.03 | 10.76 | 10.85 | 2,813,793 | +0.06(+0.56%) |
Sep 25, 2020 | 10.63 | 10.89 | 10.53 | 10.79 | 3,477,600 | +0.13(+1.22%) |
Sep 24, 2020 | 10.90 | 10.93 | 10.49 | 10.66 | 4,196,225 | -0.35(-3.18%) |
Sep 23, 2020 | 10.92 | 11.44 | 10.87 | 11.01 | 5,794,219 | +0.01(+0.09%) |
Sep 22, 2020 | 10.86 | 11.01 | 10.73 | 11.00 | 3,564,877 | +0.18(+1.66%) |
Sep 21, 2020 | 10.50 | 10.86 | 10.42 | 10.82 | 4,151,332 | +0.13(+1.22%) |
Sep 18, 2020 | 10.93 | 10.96 | 10.46 | 10.69 | 13,726,700 | -0.08(-0.74%) |
Sep 17, 2020 | 10.94 | 11.04 | 10.69 | 10.77 | 5,917,406 | -0.41(-3.67%) |
Sep 16, 2020 | 11.17 | 11.43 | 11.04 | 11.18 | 7,033,354 | +0.05(+0.45%) |
Sep 15, 2020 | 11.12 | 11.22 | 10.97 | 11.13 | 4,686,530 | +0.05(+0.45%) |
Sep 14, 2020 | 11.06 | 11.16 | 10.85 | 11.08 | 4,800,017 | +0.13(+1.19%) |
Sep 11, 2020 | 11.27 | 11.27 | 10.80 | 10.95 | 4,808,200 | -0.21(-1.88%) |
Sep 10, 2020 | 11.59 | 11.86 | 11.14 | 11.16 | 4,992,898 | -0.38(-3.29%) |
Sep 09, 2020 | 11.24 | 11.64 | 11.09 | 11.54 | 6,962,129 | +0.65(+5.97%) |
Sep 08, 2020 | 10.85 | 11.18 | 10.72 | 10.89 | 7,030,158 | -0.33(-2.94%) |
Sep 04, 2020 | 11.77 | 11.80 | 10.63 | 11.22 | 9,617,900 | -0.41(-3.53%) |
Sep 03, 2020 | 12.67 | 12.97 | 11.50 | 11.63 | 16,376,763 | -1.61(-12.16%) |
Sep 02, 2020 | 14.14 | 14.20 | 12.56 | 13.24 | 16,058,100 | -0.62(-4.47%) |