Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.29 | 12.60 | 12.21 | 12.46 | 691,792 | +0.14(+1.14%) |
Nov 27, 2020 | 12.52 | 12.66 | 12.20 | 12.32 | 396,200 | -0.15(-1.20%) |
Nov 25, 2020 | 13.64 | 13.64 | 12.28 | 12.47 | 1,063,000 | -0.59(-4.52%) |
Nov 24, 2020 | 13.32 | 13.40 | 12.71 | 13.06 | 943,920 | -0.55(-4.04%) |
Nov 23, 2020 | 15.00 | 15.09 | 13.25 | 13.61 | 1,466,928 | -1.12(-7.60%) |
Nov 20, 2020 | 15.46 | 15.84 | 14.51 | 14.73 | 533,300 | -0.49(-3.22%) |
Nov 19, 2020 | 14.19 | 15.36 | 14.19 | 15.22 | 566,046 | +0.99(+6.96%) |
Nov 18, 2020 | 14.51 | 15.18 | 13.99 | 14.23 | 554,645 | -0.28(-1.93%) |
Nov 17, 2020 | 13.48 | 15.09 | 13.44 | 14.51 | 819,642 | +1.14(+8.53%) |
Nov 16, 2020 | 13.31 | 13.62 | 13.20 | 13.37 | 224,153 | +0.06(+0.45%) |
Nov 13, 2020 | 12.80 | 13.34 | 12.73 | 13.31 | 321,500 | +0.54(+4.23%) |
Nov 12, 2020 | 12.65 | 12.86 | 12.53 | 12.77 | 253,906 | +0.12(+0.95%) |
Nov 11, 2020 | 12.39 | 12.75 | 12.26 | 12.65 | 175,339 | +0.29(+2.35%) |
Nov 10, 2020 | 12.59 | 12.70 | 12.18 | 12.36 | 275,507 | -0.38(-2.98%) |
Nov 09, 2020 | 13.10 | 13.29 | 12.68 | 12.74 | 391,167 | -0.02(-0.16%) |
Nov 06, 2020 | 12.18 | 12.80 | 12.11 | 12.76 | 224,800 | +0.43(+3.49%) |
Nov 05, 2020 | 12.38 | 12.40 | 12.07 | 12.33 | 324,039 | +0.07(+0.57%) |
Nov 04, 2020 | 12.06 | 12.29 | 11.92 | 12.26 | 237,120 | +0.31(+2.59%) |
Nov 03, 2020 | 11.85 | 12.05 | 11.70 | 11.95 | 159,832 | +0.13(+1.10%) |
Nov 02, 2020 | 11.67 | 12.16 | 11.65 | 11.82 | 207,039 | +0.14(+1.20%) |
Oct 30, 2020 | 11.90 | 11.98 | 11.32 | 11.68 | 229,900 | -0.19(-1.60%) |
Oct 29, 2020 | 11.61 | 12.00 | 11.60 | 11.87 | 198,007 | +0.44(+3.85%) |
Oct 28, 2020 | 11.63 | 11.65 | 11.22 | 11.43 | 152,665 | -0.36(-3.05%) |
Oct 27, 2020 | 11.69 | 12.03 | 11.55 | 11.79 | 226,603 | +0.17(+1.46%) |
Oct 26, 2020 | 11.74 | 11.95 | 11.40 | 11.62 | 182,154 | -0.05(-0.43%) |
Oct 23, 2020 | 11.70 | 11.81 | 11.37 | 11.67 | 273,200 | -0.03(-0.26%) |
Oct 22, 2020 | 11.91 | 12.12 | 11.60 | 11.70 | 230,104 | -0.21(-1.76%) |
Oct 21, 2020 | 12.03 | 12.34 | 11.85 | 11.91 | 193,811 | -0.05(-0.42%) |
Oct 20, 2020 | 12.08 | 12.41 | 11.83 | 11.96 | 448,328 | +0.11(+0.93%) |
Oct 19, 2020 | 12.48 | 12.48 | 11.80 | 11.85 | 387,913 | -0.42(-3.42%) |
Oct 16, 2020 | 12.44 | 12.75 | 12.25 | 12.27 | 317,100 | +0.08(+0.66%) |
Oct 15, 2020 | 12.50 | 12.51 | 12.06 | 12.19 | 402,879 | -0.39(-3.10%) |
Oct 14, 2020 | 12.69 | 13.01 | 12.37 | 12.58 | 235,311 | -0.25(-1.95%) |
Oct 13, 2020 | 13.11 | 13.23 | 12.25 | 12.83 | 363,561 | -0.22(-1.69%) |
Oct 12, 2020 | 13.72 | 13.99 | 13.03 | 13.05 | 328,307 | -0.60(-4.40%) |
Oct 09, 2020 | 12.69 | 13.73 | 12.69 | 13.65 | 349,700 | +0.96(+7.57%) |
Oct 08, 2020 | 12.50 | 12.84 | 12.32 | 12.69 | 181,829 | +0.28(+2.26%) |
Oct 07, 2020 | 12.65 | 12.70 | 12.16 | 12.41 | 274,603 | -0.10(-0.80%) |
Oct 06, 2020 | 12.95 | 12.98 | 12.30 | 12.51 | 224,077 | -0.35(-2.72%) |
Oct 05, 2020 | 12.96 | 13.17 | 12.67 | 12.86 | 134,905 | +0.15(+1.18%) |
Oct 02, 2020 | 13.13 | 13.30 | 12.62 | 12.71 | 163,200 | -0.65(-4.87%) |
Oct 01, 2020 | 12.92 | 13.43 | 12.89 | 13.36 | 166,527 | +0.51(+3.97%) |
Sep 30, 2020 | 12.93 | 12.98 | 12.68 | 12.85 | 114,638 | +0.02(+0.16%) |
Sep 29, 2020 | 12.42 | 13.03 | 12.38 | 12.83 | 147,100 | +0.39(+3.14%) |
Sep 28, 2020 | 12.81 | 12.95 | 12.35 | 12.44 | 185,030 | -0.27(-2.12%) |
Sep 25, 2020 | 12.50 | 12.85 | 12.28 | 12.71 | 158,700 | +0.16(+1.27%) |
Sep 24, 2020 | 12.75 | 12.79 | 12.25 | 12.55 | 211,379 | -0.25(-1.95%) |
Sep 23, 2020 | 12.85 | 13.10 | 12.62 | 12.80 | 356,135 | -0.08(-0.62%) |
Sep 22, 2020 | 13.27 | 13.30 | 12.44 | 12.88 | 231,791 | -0.32(-2.42%) |
Sep 21, 2020 | 13.54 | 13.54 | 12.60 | 13.20 | 302,434 | -0.56(-4.07%) |
Sep 18, 2020 | 14.00 | 14.20 | 13.61 | 13.76 | 189,200 | -0.24(-1.71%) |
Sep 17, 2020 | 13.60 | 14.02 | 13.27 | 14.00 | 250,910 | +0.10(+0.72%) |
Sep 16, 2020 | 13.42 | 14.12 | 13.24 | 13.90 | 451,737 | +0.66(+4.98%) |
Sep 15, 2020 | 13.13 | 13.39 | 12.65 | 13.24 | 333,140 | -0.17(-1.27%) |
Sep 14, 2020 | 13.06 | 14.44 | 12.98 | 13.41 | 1,099,653 | +1.20(+9.83%) |
Sep 11, 2020 | 12.33 | 12.33 | 11.95 | 12.21 | 173,600 | +0.12(+0.99%) |
Sep 10, 2020 | 12.27 | 12.52 | 12.01 | 12.09 | 286,862 | -0.19(-1.55%) |
Sep 09, 2020 | 12.51 | 12.64 | 11.99 | 12.28 | 301,698 | -0.25(-2.00%) |
Sep 08, 2020 | 12.25 | 12.65 | 12.16 | 12.53 | 292,638 | +0.12(+0.97%) |
Sep 04, 2020 | 12.19 | 12.48 | 11.53 | 12.41 | 381,800 | +0.03(+0.24%) |
Sep 03, 2020 | 12.49 | 12.58 | 12.03 | 12.38 | 368,362 | -0.08(-0.64%) |
Sep 02, 2020 | 12.48 | 12.69 | 11.92 | 12.46 | 292,717 | +0.13(+1.05%) |