Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.73 | 13.81 | 13.47 | 13.69 | 144,415 | +0.05(+0.34%) |
Nov 27, 2020 | 13.86 | 13.86 | 13.33 | 13.64 | 147,147 | -0.26(-1.88%) |
Nov 25, 2020 | 13.86 | 13.96 | 13.54 | 13.91 | 115,718 | -0.19(-1.37%) |
Nov 24, 2020 | 13.89 | 14.35 | 13.82 | 14.10 | 98,827 | +0.44(+3.21%) |
Nov 23, 2020 | 13.84 | 14.00 | 13.61 | 13.66 | 85,880 | +0.12(+0.91%) |
Nov 20, 2020 | 13.34 | 13.59 | 13.27 | 13.54 | 71,041 | -0.12(-0.85%) |
Nov 19, 2020 | 13.53 | 13.74 | 13.20 | 13.65 | 78,029 | +0.01(+0.06%) |
Nov 18, 2020 | 14.13 | 14.22 | 13.64 | 13.64 | 119,266 | -0.33(-2.37%) |
Nov 17, 2020 | 13.63 | 14.05 | 13.58 | 13.97 | 102,003 | +0.28(+2.02%) |
Nov 16, 2020 | 13.36 | 13.74 | 13.36 | 13.70 | 123,789 | +0.75(+5.77%) |
Nov 13, 2020 | 12.71 | 13.03 | 12.60 | 12.95 | 59,222 | +0.35(+2.75%) |
Nov 12, 2020 | 12.71 | 12.76 | 12.40 | 12.60 | 94,481 | -0.18(-1.44%) |
Nov 11, 2020 | 12.84 | 12.90 | 12.40 | 12.79 | 95,872 | -0.12(-0.95%) |
Nov 10, 2020 | 12.20 | 13.11 | 12.13 | 12.91 | 144,228 | +0.82(+6.75%) |
Nov 09, 2020 | 12.47 | 13.25 | 12.09 | 12.10 | 217,205 | +0.33(+2.81%) |
Nov 06, 2020 | 12.51 | 12.51 | 11.60 | 11.77 | 88,834 | -0.65(-5.21%) |
Nov 05, 2020 | 12.38 | 12.69 | 12.34 | 12.41 | 46,009 | +0.03(+0.25%) |
Nov 04, 2020 | 12.62 | 12.63 | 12.18 | 12.38 | 56,609 | -0.18(-1.47%) |
Nov 03, 2020 | 12.31 | 12.64 | 12.22 | 12.57 | 57,807 | +0.42(+3.42%) |
Nov 02, 2020 | 12.00 | 12.21 | 11.92 | 12.15 | 71,877 | +0.27(+2.27%) |
Oct 30, 2020 | 11.88 | 12.00 | 11.76 | 11.88 | 73,638 | -0.06(-0.52%) |
Oct 29, 2020 | 11.70 | 12.06 | 11.50 | 11.94 | 64,676 | +0.18(+1.51%) |
Oct 28, 2020 | 11.80 | 11.95 | 11.63 | 11.77 | 84,685 | -0.31(-2.55%) |
Oct 27, 2020 | 12.45 | 12.47 | 12.07 | 12.07 | 52,903 | -0.45(-3.57%) |
Oct 26, 2020 | 12.74 | 12.74 | 12.27 | 12.52 | 52,862 | -0.22(-1.75%) |
Oct 23, 2020 | 12.59 | 12.79 | 12.55 | 12.74 | 38,053 | +0.15(+1.16%) |
Oct 22, 2020 | 12.40 | 12.70 | 12.34 | 12.60 | 55,760 | +0.20(+1.61%) |
Oct 21, 2020 | 12.51 | 12.57 | 12.32 | 12.40 | 34,305 | -0.05(-0.37%) |
Oct 20, 2020 | 12.45 | 12.65 | 12.41 | 12.44 | 41,448 | +0.08(+0.69%) |
Oct 19, 2020 | 12.54 | 12.70 | 12.34 | 12.36 | 38,089 | -0.22(-1.71%) |
Oct 16, 2020 | 12.77 | 12.84 | 12.50 | 12.57 | 57,794 | -0.28(-2.22%) |
Oct 15, 2020 | 12.40 | 12.93 | 12.40 | 12.86 | 72,272 | +0.31(+2.45%) |
Oct 14, 2020 | 12.70 | 12.90 | 12.55 | 12.55 | 64,219 | -0.18(-1.39%) |
Oct 13, 2020 | 12.98 | 12.98 | 12.70 | 12.73 | 63,398 | -0.41(-3.11%) |
Oct 12, 2020 | 13.13 | 13.36 | 12.91 | 13.14 | 78,268 | -0.03(-0.23%) |
Oct 09, 2020 | 13.71 | 13.71 | 13.05 | 13.17 | 70,911 | -0.32(-2.34%) |
Oct 08, 2020 | 13.55 | 13.71 | 13.44 | 13.48 | 51,970 | +0.02(+0.17%) |
Oct 07, 2020 | 13.64 | 13.73 | 13.44 | 13.46 | 91,578 | -0.06(-0.46%) |
Oct 06, 2020 | 13.64 | 13.97 | 13.46 | 13.52 | 76,250 | -0.03(-0.23%) |
Oct 05, 2020 | 13.47 | 13.60 | 13.20 | 13.55 | 95,338 | +0.18(+1.38%) |
Oct 02, 2020 | 12.89 | 13.44 | 12.65 | 13.37 | 104,029 | +0.22(+1.70%) |
Oct 01, 2020 | 12.58 | 13.19 | 12.58 | 13.14 | 90,197 | +0.55(+4.34%) |
Sep 30, 2020 | 13.01 | 13.24 | 12.47 | 12.60 | 91,026 | -0.30(-2.33%) |
Sep 29, 2020 | 13.10 | 13.14 | 12.61 | 12.90 | 68,289 | -0.24(-1.82%) |
Sep 28, 2020 | 12.67 | 13.33 | 12.67 | 13.14 | 70,414 | +0.56(+4.47%) |
Sep 25, 2020 | 12.23 | 12.66 | 12.21 | 12.57 | 50,391 | +0.22(+1.81%) |
Sep 24, 2020 | 12.32 | 12.64 | 12.18 | 12.35 | 84,183 | +0.06(+0.50%) |
Sep 23, 2020 | 12.66 | 12.85 | 12.20 | 12.29 | 119,846 | -0.34(-2.68%) |
Sep 22, 2020 | 12.57 | 12.88 | 12.50 | 12.63 | 100,116 | +0.16(+1.30%) |
Sep 21, 2020 | 13.21 | 13.25 | 12.45 | 12.47 | 247,997 | -1.04(-7.70%) |
Sep 18, 2020 | 14.11 | 14.31 | 13.47 | 13.51 | 284,425 | -0.81(-5.65%) |
Sep 17, 2020 | 14.47 | 14.55 | 14.22 | 14.31 | 103,384 | -0.10(-0.68%) |
Sep 16, 2020 | 14.30 | 14.58 | 14.26 | 14.41 | 81,291 | +0.16(+1.11%) |
Sep 15, 2020 | 14.29 | 14.62 | 14.23 | 14.25 | 80,127 | +0.04(+0.26%) |
Sep 14, 2020 | 13.64 | 14.23 | 13.63 | 14.22 | 100,162 | +0.66(+4.88%) |
Sep 11, 2020 | 13.94 | 13.94 | 13.44 | 13.55 | 112,267 | -0.31(-2.22%) |
Sep 10, 2020 | 14.20 | 14.20 | 13.81 | 13.86 | 101,645 | -0.24(-1.71%) |
Sep 09, 2020 | 14.20 | 14.46 | 14.03 | 14.10 | 97,942 | -0.02(-0.11%) |
Sep 08, 2020 | 14.34 | 14.37 | 14.06 | 14.12 | 95,703 | -0.31(-2.14%) |
Sep 04, 2020 | 14.65 | 14.74 | 14.24 | 14.43 | 105,084 | -0.11(-0.78%) |
Sep 03, 2020 | 14.53 | 14.82 | 14.28 | 14.54 | 98,179 | -0.04(-0.26%) |
Sep 02, 2020 | 14.28 | 14.62 | 14.20 | 14.58 | 107,655 | +0.27(+1.89%) |