Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.52 | 13.91 | 12.94 | 13.39 | 2,240,096 | -0.35(-2.55%) |
Nov 27, 2020 | 13.82 | 13.97 | 13.48 | 13.74 | 591,420 | -0.03(-0.23%) |
Nov 25, 2020 | 14.15 | 14.32 | 13.70 | 13.77 | 1,319,129 | -0.75(-5.16%) |
Nov 24, 2020 | 14.13 | 14.77 | 13.92 | 14.52 | 2,012,070 | +0.73(+5.32%) |
Nov 23, 2020 | 13.10 | 14.04 | 13.04 | 13.79 | 2,690,368 | +1.12(+8.88%) |
Nov 20, 2020 | 12.84 | 12.90 | 12.43 | 12.67 | 1,488,769 | -0.25(-1.92%) |
Nov 19, 2020 | 11.99 | 12.98 | 11.91 | 12.91 | 2,278,926 | +0.98(+8.22%) |
Nov 18, 2020 | 11.62 | 12.31 | 11.56 | 11.93 | 2,009,649 | +0.61(+5.43%) |
Nov 17, 2020 | 10.84 | 11.47 | 10.84 | 11.32 | 1,381,984 | +0.29(+2.60%) |
Nov 16, 2020 | 11.21 | 11.21 | 10.82 | 11.03 | 848,548 | +0.28(+2.60%) |
Nov 13, 2020 | 10.56 | 10.90 | 10.49 | 10.75 | 954,146 | +0.31(+2.98%) |
Nov 12, 2020 | 10.48 | 10.75 | 10.27 | 10.44 | 1,248,382 | -0.25(-2.31%) |
Nov 11, 2020 | 11.33 | 11.33 | 10.56 | 10.69 | 918,026 | -0.57(-5.03%) |
Nov 10, 2020 | 11.60 | 11.96 | 11.10 | 11.25 | 1,727,209 | -0.10(-0.91%) |
Nov 09, 2020 | 10.80 | 11.64 | 10.78 | 11.36 | 3,465,837 | +1.48(+15.02%) |
Nov 06, 2020 | 10.43 | 10.43 | 9.810 | 9.874 | 1,064,732 | -0.50(-4.84%) |
Nov 05, 2020 | 10.17 | 10.55 | 10.14 | 10.38 | 725,753 | +0.30(+2.93%) |
Nov 04, 2020 | 9.970 | 10.19 | 9.770 | 10.08 | 746,249 | -0.18(-1.79%) |
Nov 03, 2020 | 9.914 | 10.34 | 9.802 | 10.26 | 1,086,404 | +0.59(+6.10%) |
Nov 02, 2020 | 9.563 | 9.858 | 9.419 | 9.675 | 1,241,385 | +0.28(+2.97%) |
Oct 30, 2020 | 9.491 | 9.571 | 9.220 | 9.395 | 1,537,542 | -0.16(-1.67%) |
Oct 29, 2020 | 9.611 | 9.866 | 9.467 | 9.555 | 1,431,104 | -0.08(-0.83%) |
Oct 28, 2020 | 9.978 | 10.11 | 9.547 | 9.635 | 1,202,049 | -0.72(-6.93%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.25 | 10.35 | 608,811 | -0.23(-2.19%) |
Oct 26, 2020 | 10.85 | 11.00 | 10.40 | 10.58 | 978,156 | -0.56(-5.01%) |
Oct 23, 2020 | 11.17 | 11.20 | 10.78 | 11.14 | 1,047,805 | +0.10(+0.87%) |
Oct 22, 2020 | 10.38 | 11.12 | 10.37 | 11.05 | 1,500,976 | +0.75(+7.28%) |
Oct 21, 2020 | 10.16 | 10.40 | 9.922 | 10.30 | 718,958 | +0.14(+1.33%) |
Oct 20, 2020 | 10.20 | 10.56 | 10.11 | 10.16 | 980,037 | +0.09(+0.87%) |
Oct 19, 2020 | 10.51 | 10.64 | 10.06 | 10.07 | 1,492,098 | -0.21(-2.02%) |
Oct 16, 2020 | 10.71 | 10.81 | 10.22 | 10.28 | 1,363,514 | -0.42(-3.95%) |
Oct 15, 2020 | 10.38 | 10.76 | 10.25 | 10.70 | 917,931 | +0.17(+1.59%) |
Oct 14, 2020 | 10.88 | 10.99 | 10.37 | 10.54 | 1,275,397 | -0.26(-2.44%) |
Oct 13, 2020 | 10.77 | 11.07 | 10.58 | 10.80 | 1,850,359 | -0.08(-0.73%) |
Oct 12, 2020 | 11.21 | 11.39 | 10.84 | 10.88 | 1,342,719 | -0.34(-3.06%) |
Oct 09, 2020 | 11.09 | 11.34 | 11.05 | 11.22 | 915,529 | +0.24(+2.18%) |
Oct 08, 2020 | 11.15 | 11.32 | 10.75 | 10.98 | 834,986 | -0.05(-0.43%) |
Oct 07, 2020 | 10.83 | 11.17 | 10.68 | 11.03 | 1,386,130 | +0.49(+4.61%) |
Oct 06, 2020 | 11.09 | 11.14 | 10.54 | 10.54 | 1,628,328 | -0.45(-4.13%) |
Oct 05, 2020 | 10.34 | 11.05 | 10.30 | 11.00 | 1,313,827 | +0.81(+7.90%) |
Oct 02, 2020 | 9.204 | 10.24 | 9.204 | 10.19 | 1,115,762 | +0.51(+5.27%) |
Oct 01, 2020 | 9.308 | 9.914 | 9.292 | 9.683 | 1,687,026 | +0.41(+4.48%) |
Sep 30, 2020 | 9.100 | 9.663 | 9.100 | 9.268 | 1,632,011 | +0.20(+2.20%) |
Sep 29, 2020 | 9.563 | 9.571 | 8.901 | 9.068 | 2,102,799 | -0.45(-4.69%) |
Sep 28, 2020 | 9.427 | 9.714 | 9.395 | 9.515 | 1,223,994 | +0.30(+3.20%) |
Sep 25, 2020 | 9.332 | 9.527 | 9.212 | 9.220 | 1,190,112 | -0.25(-2.61%) |
Sep 24, 2020 | 9.499 | 9.930 | 9.264 | 9.467 | 1,640,167 | -0.11(-1.17%) |
Sep 23, 2020 | 10.20 | 10.36 | 9.579 | 9.579 | 958,309 | -0.53(-5.21%) |
Sep 22, 2020 | 10.07 | 10.37 | 10.03 | 10.11 | 1,018,928 | +0.10(+0.96%) |
Sep 21, 2020 | 10.48 | 10.65 | 9.850 | 10.01 | 1,742,126 | -0.94(-8.59%) |
Sep 18, 2020 | 11.13 | 11.15 | 10.80 | 10.95 | 3,757,531 | -0.14(-1.22%) |
Sep 17, 2020 | 11.12 | 11.37 | 10.97 | 11.09 | 1,360,863 | -0.26(-2.25%) |
Sep 16, 2020 | 11.09 | 11.51 | 10.79 | 11.34 | 2,008,826 | +0.30(+2.75%) |
Sep 15, 2020 | 10.78 | 11.15 | 10.42 | 11.04 | 3,011,234 | +0.86(+8.49%) |
Sep 14, 2020 | 9.353 | 10.23 | 9.242 | 10.18 | 2,640,531 | +0.96(+10.38%) |
Sep 11, 2020 | 9.495 | 9.511 | 9.163 | 9.218 | 1,263,850 | -0.19(-2.02%) |
Sep 10, 2020 | 9.867 | 9.969 | 9.392 | 9.408 | 1,730,383 | -0.29(-3.02%) |
Sep 09, 2020 | 9.930 | 9.989 | 9.491 | 9.701 | 1,769,049 | -0.25(-2.54%) |
Sep 08, 2020 | 9.938 | 10.17 | 9.796 | 9.954 | 1,570,734 | -0.16(-1.56%) |
Sep 04, 2020 | 10.78 | 10.78 | 9.663 | 10.11 | 1,997,218 | -0.45(-4.27%) |
Sep 03, 2020 | 10.66 | 11.08 | 10.18 | 10.56 | 3,048,768 | -0.03(-0.30%) |
Sep 02, 2020 | 11.03 | 11.65 | 10.35 | 10.59 | 11,647,626 | +1.10(+11.57%) |