Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.53 | 12.90 | 12.05 | 12.38 | 158,993 | -0.30(-2.37%) |
Nov 27, 2020 | 12.71 | 13.06 | 12.50 | 12.68 | 198,800 | +0.03(+0.24%) |
Nov 25, 2020 | 11.55 | 12.81 | 11.49 | 12.65 | 201,000 | +1.04(+8.96%) |
Nov 24, 2020 | 12.02 | 12.07 | 11.47 | 11.61 | 200,407 | -0.34(-2.85%) |
Nov 23, 2020 | 12.73 | 13.00 | 11.86 | 11.95 | 179,750 | -0.80(-6.27%) |
Nov 20, 2020 | 12.62 | 12.81 | 11.56 | 12.75 | 263,800 | +0.66(+5.46%) |
Nov 19, 2020 | 12.92 | 12.93 | 11.87 | 12.09 | 287,878 | -0.63(-4.95%) |
Nov 18, 2020 | 12.55 | 13.19 | 12.54 | 12.72 | 108,678 | -0.11(-0.86%) |
Nov 17, 2020 | 12.90 | 13.12 | 12.52 | 12.83 | 81,611 | -0.25(-1.91%) |
Nov 16, 2020 | 13.61 | 13.75 | 12.88 | 13.08 | 138,553 | -0.33(-2.46%) |
Nov 13, 2020 | 13.04 | 13.76 | 13.02 | 13.41 | 133,600 | +0.16(+1.21%) |
Nov 12, 2020 | 13.87 | 13.88 | 13.01 | 13.25 | 106,201 | -0.48(-3.50%) |
Nov 11, 2020 | 14.50 | 14.50 | 13.56 | 13.73 | 202,099 | -0.19(-1.36%) |
Nov 10, 2020 | 14.20 | 14.39 | 13.50 | 13.92 | 93,033 | -0.13(-0.93%) |
Nov 09, 2020 | 14.30 | 14.36 | 13.35 | 14.05 | 142,524 | +0.32(+2.33%) |
Nov 06, 2020 | 13.94 | 14.38 | 13.72 | 13.73 | 84,200 | -0.09(-0.65%) |
Nov 05, 2020 | 13.57 | 14.35 | 13.34 | 13.82 | 100,635 | +0.17(+1.25%) |
Nov 04, 2020 | 13.81 | 14.29 | 13.40 | 13.65 | 99,253 | -0.25(-1.80%) |
Nov 03, 2020 | 12.84 | 14.21 | 12.84 | 13.90 | 130,440 | +1.02(+7.92%) |
Nov 02, 2020 | 12.88 | 13.10 | 12.39 | 12.88 | 148,613 | +0.12(+0.94%) |
Oct 30, 2020 | 12.20 | 13.15 | 12.20 | 12.76 | 127,600 | +1.01(+8.60%) |
Oct 29, 2020 | 12.04 | 12.04 | 11.63 | 11.75 | 63,544 | -0.22(-1.84%) |
Oct 28, 2020 | 12.13 | 12.20 | 11.55 | 11.97 | 65,427 | -0.26(-2.13%) |
Oct 27, 2020 | 12.51 | 12.83 | 12.10 | 12.23 | 83,144 | -0.12(-0.97%) |
Oct 26, 2020 | 12.90 | 12.95 | 12.10 | 12.35 | 180,688 | -0.60(-4.63%) |
Oct 23, 2020 | 13.22 | 13.22 | 12.62 | 12.95 | 266,700 | -0.05(-0.38%) |
Oct 22, 2020 | 12.00 | 13.35 | 11.85 | 13.00 | 221,848 | +1.20(+10.17%) |
Oct 21, 2020 | 11.35 | 11.94 | 11.35 | 11.80 | 35,152 | +0.30(+2.61%) |
Oct 20, 2020 | 11.33 | 11.84 | 11.31 | 11.50 | 54,826 | +0.20(+1.77%) |
Oct 19, 2020 | 11.31 | 11.59 | 11.14 | 11.30 | 27,586 | +0.11(+0.98%) |
Oct 16, 2020 | 11.66 | 11.74 | 11.02 | 11.19 | 48,500 | -0.43(-3.70%) |
Oct 15, 2020 | 11.36 | 11.68 | 11.11 | 11.62 | 43,432 | +0.09(+0.78%) |
Oct 14, 2020 | 11.64 | 11.83 | 11.25 | 11.53 | 47,202 | -0.08(-0.69%) |
Oct 13, 2020 | 11.88 | 12.04 | 11.27 | 11.61 | 66,737 | -0.27(-2.27%) |
Oct 12, 2020 | 12.07 | 12.15 | 11.60 | 11.88 | 63,448 | -0.17(-1.41%) |
Oct 09, 2020 | 11.77 | 12.14 | 11.71 | 12.05 | 55,900 | +0.45(+3.88%) |
Oct 08, 2020 | 12.00 | 12.00 | 11.45 | 11.60 | 49,628 | -0.24(-2.03%) |
Oct 07, 2020 | 12.26 | 12.27 | 11.60 | 11.84 | 97,997 | -0.25(-2.07%) |
Oct 06, 2020 | 11.53 | 12.49 | 11.07 | 12.09 | 125,479 | +0.60(+5.22%) |
Oct 05, 2020 | 11.43 | 11.97 | 11.03 | 11.49 | 89,064 | +0.18(+1.59%) |
Oct 02, 2020 | 11.35 | 11.48 | 11.00 | 11.31 | 60,200 | -0.23(-1.99%) |
Oct 01, 2020 | 12.09 | 12.09 | 11.05 | 11.54 | 106,950 | -0.41(-3.43%) |
Sep 30, 2020 | 11.25 | 12.00 | 11.07 | 11.95 | 105,619 | +0.71(+6.32%) |
Sep 29, 2020 | 10.66 | 11.41 | 10.63 | 11.24 | 67,144 | +0.66(+6.24%) |
Sep 28, 2020 | 10.37 | 10.85 | 10.20 | 10.58 | 46,523 | +0.18(+1.73%) |
Sep 25, 2020 | 10.48 | 10.96 | 9.851 | 10.40 | 106,200 | -0.03(-0.29%) |
Sep 24, 2020 | 10.66 | 10.84 | 10.31 | 10.43 | 61,490 | -0.40(-3.69%) |
Sep 23, 2020 | 10.98 | 11.72 | 10.71 | 10.83 | 94,936 | -0.26(-2.34%) |
Sep 22, 2020 | 10.85 | 11.21 | 10.64 | 11.09 | 74,729 | +0.30(+2.78%) |
Sep 21, 2020 | 10.94 | 11.02 | 10.52 | 10.79 | 104,046 | -0.36(-3.23%) |
Sep 18, 2020 | 11.16 | 11.91 | 10.64 | 11.15 | 438,800 | +0.07(+0.63%) |
Sep 17, 2020 | 10.82 | 11.22 | 10.56 | 11.08 | 61,382 | +0.01(+0.09%) |
Sep 16, 2020 | 11.50 | 11.73 | 10.97 | 11.07 | 74,773 | -0.32(-2.81%) |
Sep 15, 2020 | 10.60 | 11.60 | 10.40 | 11.39 | 289,829 | +0.79(+7.45%) |
Sep 14, 2020 | 10.35 | 10.98 | 10.25 | 10.60 | 172,955 | +0.37(+3.62%) |
Sep 11, 2020 | 11.24 | 11.24 | 10.20 | 10.23 | 253,300 | -0.27(-2.57%) |
Sep 10, 2020 | 11.96 | 11.99 | 10.48 | 10.50 | 288,821 | -0.15(-1.41%) |
Sep 09, 2020 | 10.10 | 10.99 | 10.00 | 10.65 | 159,188 | +0.32(+3.10%) |
Sep 08, 2020 | 10.71 | 11.01 | 10.13 | 10.33 | 217,932 | -0.81(-7.27%) |
Sep 04, 2020 | 11.23 | 11.42 | 10.37 | 11.14 | 80,400 | +0.12(+1.09%) |
Sep 03, 2020 | 11.45 | 11.64 | 10.94 | 11.02 | 92,876 | -0.53(-4.59%) |
Sep 02, 2020 | 11.70 | 11.98 | 11.45 | 11.55 | 44,475 | +0.02(+0.17%) |