Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.63 | 12.71 | 12.07 | 12.20 | 899,312 | -0.52(-4.09%) |
Nov 27, 2020 | 13.02 | 13.06 | 12.60 | 12.72 | 344,000 | -0.30(-2.30%) |
Nov 25, 2020 | 12.95 | 13.06 | 12.69 | 13.02 | 674,500 | +0.08(+0.62%) |
Nov 24, 2020 | 12.90 | 13.11 | 12.73 | 12.94 | 1,510,802 | +0.18(+1.45%) |
Nov 23, 2020 | 12.63 | 12.84 | 12.46 | 12.76 | 1,771,114 | +0.38(+3.03%) |
Nov 20, 2020 | 12.02 | 12.58 | 12.02 | 12.38 | 776,600 | +0.26(+2.15%) |
Nov 19, 2020 | 12.20 | 12.20 | 11.70 | 12.12 | 1,295,580 | -0.11(-0.90%) |
Nov 18, 2020 | 12.45 | 12.69 | 12.21 | 12.23 | 1,803,463 | -0.21(-1.69%) |
Nov 17, 2020 | 12.24 | 12.51 | 12.10 | 12.44 | 718,259 | +0.09(+0.73%) |
Nov 16, 2020 | 12.29 | 12.43 | 12.13 | 12.35 | 1,193,050 | +0.39(+3.26%) |
Nov 13, 2020 | 11.70 | 12.12 | 11.70 | 11.96 | 898,800 | +0.37(+3.19%) |
Nov 12, 2020 | 11.95 | 11.97 | 11.40 | 11.59 | 561,861 | -0.34(-2.85%) |
Nov 11, 2020 | 12.03 | 12.06 | 11.68 | 11.93 | 789,021 | -0.10(-0.83%) |
Nov 10, 2020 | 12.04 | 12.18 | 11.86 | 12.03 | 1,383,256 | +0.03(+0.25%) |
Nov 09, 2020 | 11.30 | 12.98 | 11.22 | 12.00 | 3,741,809 | +1.76(+17.19%) |
Nov 06, 2020 | 10.69 | 10.73 | 10.21 | 10.24 | 411,400 | -0.25(-2.43%) |
Nov 05, 2020 | 10.26 | 10.59 | 10.26 | 10.49 | 537,284 | +0.34(+3.40%) |
Nov 04, 2020 | 10.06 | 10.27 | 9.890 | 10.15 | 441,232 | +0.09(+0.89%) |
Nov 03, 2020 | 9.760 | 10.12 | 9.730 | 10.06 | 647,712 | +0.46(+4.79%) |
Nov 02, 2020 | 9.710 | 9.800 | 9.445 | 9.600 | 666,680 | -0.01(-0.10%) |
Oct 30, 2020 | 9.590 | 9.670 | 9.330 | 9.610 | 595,000 | +0.00(+0.00%) |
Oct 29, 2020 | 9.490 | 9.655 | 9.370 | 9.610 | 676,955 | +0.05(+0.52%) |
Oct 28, 2020 | 9.670 | 9.870 | 9.550 | 9.560 | 1,002,791 | -0.50(-4.97%) |
Oct 27, 2020 | 10.21 | 10.32 | 10.04 | 10.06 | 403,915 | -0.23(-2.24%) |
Oct 26, 2020 | 10.67 | 10.67 | 10.09 | 10.29 | 439,907 | -0.51(-4.72%) |
Oct 23, 2020 | 10.61 | 10.84 | 10.61 | 10.80 | 416,000 | +0.28(+2.66%) |
Oct 22, 2020 | 10.28 | 10.55 | 10.19 | 10.52 | 644,886 | +0.30(+2.94%) |
Oct 21, 2020 | 10.12 | 10.35 | 10.02 | 10.22 | 410,419 | +0.07(+0.69%) |
Oct 20, 2020 | 10.04 | 10.31 | 10.03 | 10.15 | 602,497 | +0.15(+1.50%) |
Oct 19, 2020 | 10.30 | 10.43 | 9.980 | 10.00 | 567,151 | -0.21(-2.06%) |
Oct 16, 2020 | 10.18 | 10.41 | 10.10 | 10.21 | 961,000 | -0.03(-0.29%) |
Oct 15, 2020 | 10.11 | 10.38 | 10.04 | 10.24 | 466,520 | -0.04(-0.39%) |
Oct 14, 2020 | 10.26 | 10.73 | 10.25 | 10.28 | 872,912 | +0.02(+0.19%) |
Oct 13, 2020 | 10.60 | 10.64 | 10.25 | 10.26 | 399,743 | -0.41(-3.84%) |
Oct 12, 2020 | 10.70 | 10.79 | 10.62 | 10.67 | 578,620 | -0.07(-0.65%) |
Oct 09, 2020 | 10.68 | 10.77 | 10.60 | 10.74 | 794,200 | +0.17(+1.61%) |
Oct 08, 2020 | 10.53 | 10.77 | 10.39 | 10.57 | 709,932 | +0.23(+2.22%) |
Oct 07, 2020 | 10.40 | 10.52 | 10.13 | 10.34 | 751,241 | +0.03(+0.29%) |
Oct 06, 2020 | 10.32 | 10.62 | 10.19 | 10.31 | 1,955,428 | +0.13(+1.28%) |
Oct 05, 2020 | 10.21 | 10.28 | 10.07 | 10.18 | 596,772 | +0.07(+0.69%) |
Oct 02, 2020 | 9.860 | 10.16 | 9.720 | 10.11 | 482,200 | +0.04(+0.40%) |
Oct 01, 2020 | 9.660 | 10.09 | 9.620 | 10.07 | 952,641 | +0.41(+4.24%) |
Sep 30, 2020 | 9.700 | 9.780 | 9.500 | 9.660 | 1,747,685 | +0.01(+0.10%) |
Sep 29, 2020 | 9.720 | 9.830 | 9.470 | 9.650 | 1,027,790 | -0.11(-1.13%) |
Sep 28, 2020 | 9.730 | 9.985 | 9.680 | 9.760 | 959,926 | +0.22(+2.31%) |
Sep 25, 2020 | 9.190 | 9.630 | 9.190 | 9.540 | 878,200 | +0.27(+2.91%) |
Sep 24, 2020 | 9.330 | 9.400 | 9.160 | 9.270 | 1,293,594 | -0.14(-1.49%) |
Sep 23, 2020 | 9.600 | 10.45 | 9.400 | 9.410 | 1,200,174 | -0.23(-2.39%) |
Sep 22, 2020 | 9.250 | 9.665 | 9.250 | 9.640 | 809,019 | +0.39(+4.22%) |
Sep 21, 2020 | 9.600 | 9.732 | 9.140 | 9.250 | 1,036,898 | -0.44(-4.54%) |
Sep 18, 2020 | 10.10 | 10.14 | 9.650 | 9.690 | 1,494,600 | -0.28(-2.81%) |
Sep 17, 2020 | 9.810 | 9.980 | 9.710 | 9.970 | 780,677 | +0.03(+0.30%) |
Sep 16, 2020 | 10.19 | 10.24 | 9.930 | 9.940 | 669,861 | -0.18(-1.78%) |
Sep 15, 2020 | 10.27 | 10.35 | 10.07 | 10.12 | 737,113 | -0.04(-0.39%) |
Sep 14, 2020 | 10.16 | 10.25 | 10.08 | 10.16 | 537,263 | +0.07(+0.69%) |
Sep 11, 2020 | 10.43 | 10.51 | 10.00 | 10.09 | 877,600 | -0.30(-2.89%) |
Sep 10, 2020 | 10.07 | 10.47 | 10.07 | 10.39 | 992,966 | +0.33(+3.28%) |
Sep 09, 2020 | 10.15 | 10.19 | 10.02 | 10.06 | 827,790 | +0.01(+0.10%) |
Sep 08, 2020 | 10.08 | 10.34 | 10.00 | 10.05 | 645,365 | -0.18(-1.76%) |
Sep 04, 2020 | 10.49 | 10.49 | 9.870 | 10.23 | 747,500 | -0.11(-1.06%) |
Sep 03, 2020 | 10.82 | 10.85 | 10.29 | 10.34 | 1,151,850 | -0.49(-4.52%) |
Sep 02, 2020 | 10.81 | 10.94 | 10.62 | 10.83 | 677,586 | -0.02(-0.18%) |