Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.21 | 14.43 | 13.85 | 14.22 | 224,634 | -0.14(-0.97%) |
Nov 27, 2020 | 14.51 | 14.57 | 14.13 | 14.36 | 167,600 | -0.02(-0.14%) |
Nov 25, 2020 | 15.06 | 15.35 | 14.13 | 14.38 | 871,800 | +1.35(+10.36%) |
Nov 24, 2020 | 12.52 | 13.11 | 12.43 | 13.03 | 334,879 | +0.51(+4.07%) |
Nov 23, 2020 | 12.73 | 12.78 | 12.46 | 12.52 | 212,209 | -0.07(-0.56%) |
Nov 20, 2020 | 12.43 | 12.73 | 12.23 | 12.59 | 199,400 | +0.16(+1.29%) |
Nov 19, 2020 | 12.14 | 12.50 | 11.91 | 12.43 | 135,924 | +0.30(+2.47%) |
Nov 18, 2020 | 12.41 | 12.65 | 12.11 | 12.13 | 114,859 | -0.30(-2.41%) |
Nov 17, 2020 | 12.43 | 12.46 | 12.02 | 12.43 | 152,365 | -0.08(-0.64%) |
Nov 16, 2020 | 12.44 | 12.61 | 12.02 | 12.51 | 185,570 | +0.38(+3.13%) |
Nov 13, 2020 | 11.98 | 12.27 | 11.71 | 12.13 | 148,800 | +0.23(+1.93%) |
Nov 12, 2020 | 11.84 | 12.11 | 11.61 | 11.90 | 135,972 | -0.08(-0.67%) |
Nov 11, 2020 | 12.03 | 12.03 | 11.61 | 11.98 | 144,459 | -0.12(-0.99%) |
Nov 10, 2020 | 12.07 | 12.35 | 11.56 | 12.10 | 216,063 | +0.15(+1.26%) |
Nov 09, 2020 | 12.20 | 12.52 | 11.73 | 11.95 | 220,938 | +0.56(+4.92%) |
Nov 06, 2020 | 11.37 | 11.52 | 11.20 | 11.39 | 139,200 | +0.04(+0.35%) |
Nov 05, 2020 | 10.86 | 11.57 | 10.57 | 11.35 | 260,016 | +0.49(+4.51%) |
Nov 04, 2020 | 10.75 | 11.12 | 10.64 | 10.86 | 170,906 | -0.19(-1.72%) |
Nov 03, 2020 | 10.78 | 11.13 | 10.48 | 11.05 | 206,336 | +0.43(+4.05%) |
Nov 02, 2020 | 10.35 | 10.65 | 10.19 | 10.62 | 233,517 | +0.28(+2.71%) |
Oct 30, 2020 | 10.63 | 10.75 | 10.17 | 10.34 | 230,300 | -0.32(-3.00%) |
Oct 29, 2020 | 10.57 | 10.91 | 10.36 | 10.66 | 132,493 | +0.06(+0.57%) |
Oct 28, 2020 | 10.70 | 10.79 | 10.35 | 10.60 | 212,016 | -0.31(-2.84%) |
Oct 27, 2020 | 11.00 | 11.31 | 10.68 | 10.91 | 142,508 | -0.09(-0.82%) |
Oct 26, 2020 | 10.89 | 11.06 | 10.67 | 11.00 | 175,991 | -0.07(-0.63%) |
Oct 23, 2020 | 11.00 | 11.16 | 10.72 | 11.07 | 154,700 | +0.16(+1.47%) |
Oct 22, 2020 | 10.81 | 10.96 | 10.56 | 10.91 | 287,510 | +0.08(+0.74%) |
Oct 21, 2020 | 11.05 | 11.15 | 10.68 | 10.83 | 202,579 | -0.22(-1.99%) |
Oct 20, 2020 | 11.24 | 11.30 | 10.94 | 11.05 | 421,827 | -0.20(-1.78%) |
Oct 19, 2020 | 11.55 | 11.66 | 11.17 | 11.25 | 218,070 | -0.24(-2.13%) |
Oct 16, 2020 | 11.60 | 11.82 | 11.48 | 11.49 | 206,400 | -0.17(-1.46%) |
Oct 15, 2020 | 11.27 | 11.81 | 11.21 | 11.66 | 181,910 | +0.32(+2.87%) |
Oct 14, 2020 | 11.25 | 11.48 | 11.04 | 11.34 | 356,024 | +0.09(+0.80%) |
Oct 13, 2020 | 11.19 | 11.42 | 10.81 | 11.25 | 257,892 | -0.11(-0.97%) |
Oct 12, 2020 | 11.67 | 11.67 | 11.26 | 11.36 | 323,295 | -0.26(-2.24%) |
Oct 09, 2020 | 11.80 | 11.99 | 11.43 | 11.62 | 225,300 | -0.21(-1.78%) |
Oct 08, 2020 | 11.63 | 11.97 | 11.31 | 11.83 | 261,168 | +0.19(+1.59%) |
Oct 07, 2020 | 11.66 | 11.80 | 11.35 | 11.64 | 301,167 | -0.01(-0.04%) |
Oct 06, 2020 | 11.92 | 12.08 | 11.59 | 11.65 | 257,781 | -0.21(-1.73%) |
Oct 05, 2020 | 11.58 | 11.95 | 11.24 | 11.86 | 261,120 | +0.36(+3.13%) |
Oct 02, 2020 | 11.32 | 11.65 | 11.09 | 11.49 | 468,600 | +0.02(+0.22%) |
Oct 01, 2020 | 12.04 | 12.14 | 11.40 | 11.47 | 438,537 | -0.59(-4.89%) |
Sep 30, 2020 | 12.50 | 12.74 | 11.78 | 12.06 | 778,951 | -0.68(-5.34%) |
Sep 29, 2020 | 11.06 | 12.86 | 10.79 | 12.74 | 2,016,039 | +2.07(+19.40%) |
Sep 28, 2020 | 10.19 | 10.92 | 10.11 | 10.67 | 546,890 | +0.62(+6.17%) |
Sep 25, 2020 | 9.730 | 10.15 | 9.510 | 10.05 | 180,000 | +0.23(+2.34%) |
Sep 24, 2020 | 10.10 | 10.10 | 9.670 | 9.820 | 191,858 | -0.33(-3.25%) |
Sep 23, 2020 | 10.16 | 10.46 | 9.940 | 10.15 | 309,594 | +0.03(+0.30%) |
Sep 22, 2020 | 9.950 | 10.24 | 9.610 | 10.12 | 298,780 | +0.20(+2.02%) |
Sep 21, 2020 | 9.760 | 9.950 | 9.470 | 9.920 | 245,526 | -0.05(-0.50%) |
Sep 18, 2020 | 9.450 | 9.970 | 9.365 | 9.970 | 528,600 | +0.63(+6.75%) |
Sep 17, 2020 | 9.270 | 9.490 | 9.200 | 9.340 | 193,159 | +0.01(+0.11%) |
Sep 16, 2020 | 9.190 | 9.470 | 9.100 | 9.330 | 261,219 | +0.19(+2.08%) |
Sep 15, 2020 | 9.260 | 9.270 | 9.030 | 9.140 | 161,975 | -0.08(-0.87%) |
Sep 14, 2020 | 9.170 | 9.270 | 9.080 | 9.220 | 158,626 | +0.12(+1.32%) |
Sep 11, 2020 | 9.160 | 9.160 | 9.000 | 9.100 | 137,200 | +0.00(+0.00%) |
Sep 10, 2020 | 9.220 | 9.320 | 9.030 | 9.100 | 195,049 | -0.05(-0.55%) |
Sep 09, 2020 | 9.320 | 9.320 | 9.100 | 9.150 | 259,156 | -0.08(-0.87%) |
Sep 08, 2020 | 9.040 | 9.300 | 8.950 | 9.230 | 166,094 | +0.09(+0.98%) |
Sep 04, 2020 | 9.420 | 9.420 | 9.030 | 9.140 | 192,200 | -0.11(-1.19%) |
Sep 03, 2020 | 9.440 | 9.460 | 9.180 | 9.250 | 164,508 | -0.19(-2.01%) |
Sep 02, 2020 | 9.310 | 9.515 | 9.230 | 9.440 | 148,589 | +0.09(+1.02%) |