Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.06 | 12.80 | 12.02 | 12.54 | 97,177 | +0.70(+5.91%) |
Nov 27, 2020 | 12.04 | 12.04 | 11.46 | 11.84 | 38,700 | +0.16(+1.37%) |
Nov 25, 2020 | 11.22 | 11.97 | 11.05 | 11.68 | 63,700 | +0.39(+3.45%) |
Nov 24, 2020 | 11.42 | 11.55 | 11.11 | 11.29 | 43,402 | -0.13(-1.14%) |
Nov 23, 2020 | 11.59 | 11.79 | 11.22 | 11.42 | 26,088 | -0.08(-0.70%) |
Nov 20, 2020 | 11.16 | 11.56 | 10.89 | 11.50 | 104,200 | +0.26(+2.31%) |
Nov 19, 2020 | 12.07 | 12.07 | 11.03 | 11.24 | 49,627 | -0.24(-2.09%) |
Nov 18, 2020 | 11.68 | 11.90 | 11.44 | 11.48 | 41,737 | -0.19(-1.63%) |
Nov 17, 2020 | 11.43 | 12.00 | 11.38 | 11.67 | 72,394 | +0.14(+1.21%) |
Nov 16, 2020 | 11.38 | 11.63 | 11.04 | 11.53 | 101,493 | +0.16(+1.41%) |
Nov 13, 2020 | 11.42 | 11.49 | 11.18 | 11.37 | 45,400 | +0.10(+0.89%) |
Nov 12, 2020 | 11.69 | 11.89 | 11.20 | 11.27 | 62,430 | -0.49(-4.17%) |
Nov 11, 2020 | 11.70 | 12.14 | 11.16 | 11.76 | 50,528 | +0.24(+2.08%) |
Nov 10, 2020 | 11.43 | 11.94 | 11.23 | 11.52 | 53,447 | +0.19(+1.68%) |
Nov 09, 2020 | 12.16 | 12.52 | 11.29 | 11.33 | 133,307 | -0.78(-6.44%) |
Nov 06, 2020 | 12.54 | 12.69 | 11.89 | 12.11 | 76,100 | -0.48(-3.81%) |
Nov 05, 2020 | 12.25 | 12.90 | 11.91 | 12.59 | 181,657 | +0.97(+8.35%) |
Nov 04, 2020 | 11.24 | 11.71 | 11.20 | 11.62 | 71,273 | +0.43(+3.84%) |
Nov 03, 2020 | 11.08 | 11.51 | 11.00 | 11.19 | 164,336 | +0.08(+0.72%) |
Nov 02, 2020 | 12.19 | 12.46 | 11.08 | 11.11 | 134,658 | -1.06(-8.71%) |
Oct 30, 2020 | 11.66 | 13.19 | 11.55 | 12.17 | 523,300 | +0.30(+2.53%) |
Oct 29, 2020 | 11.19 | 12.00 | 10.80 | 11.87 | 181,911 | +0.57(+5.04%) |
Oct 28, 2020 | 11.79 | 11.79 | 10.75 | 11.30 | 214,197 | -0.60(-5.04%) |
Oct 27, 2020 | 11.96 | 12.44 | 11.74 | 11.90 | 108,594 | +0.02(+0.17%) |
Oct 26, 2020 | 11.93 | 12.45 | 11.51 | 11.88 | 74,495 | +0.01(+0.08%) |
Oct 23, 2020 | 11.92 | 12.12 | 11.62 | 11.87 | 88,500 | +0.02(+0.17%) |
Oct 22, 2020 | 12.32 | 12.48 | 11.62 | 11.85 | 131,997 | -0.66(-5.28%) |
Oct 21, 2020 | 13.06 | 13.74 | 11.95 | 12.51 | 269,347 | -0.79(-5.94%) |
Oct 20, 2020 | 12.85 | 14.79 | 12.40 | 13.30 | 697,251 | +1.13(+9.29%) |
Oct 19, 2020 | 11.50 | 12.96 | 11.39 | 12.17 | 938,247 | +1.31(+12.06%) |
Oct 16, 2020 | 10.45 | 10.99 | 10.45 | 10.86 | 62,400 | +0.49(+4.73%) |
Oct 15, 2020 | 10.28 | 10.51 | 10.28 | 10.37 | 29,721 | -0.07(-0.67%) |
Oct 14, 2020 | 10.95 | 10.95 | 10.40 | 10.44 | 61,615 | -0.43(-3.96%) |
Oct 13, 2020 | 10.75 | 11.11 | 10.75 | 10.87 | 67,706 | +0.11(+1.02%) |
Oct 12, 2020 | 10.97 | 11.25 | 10.50 | 10.76 | 102,447 | -0.09(-0.83%) |
Oct 09, 2020 | 11.10 | 11.25 | 10.47 | 10.85 | 116,400 | +0.10(+0.93%) |
Oct 08, 2020 | 10.50 | 11.03 | 10.49 | 10.75 | 229,361 | +0.51(+4.98%) |
Oct 07, 2020 | 10.15 | 10.46 | 10.12 | 10.24 | 239,254 | +0.50(+5.13%) |
Oct 06, 2020 | 9.550 | 9.750 | 9.300 | 9.740 | 499,537 | +0.22(+2.31%) |
Oct 05, 2020 | 9.920 | 9.920 | 9.335 | 9.520 | 118,668 | +0.08(+0.85%) |
Oct 02, 2020 | 9.500 | 9.550 | 9.250 | 9.440 | 48,600 | -0.04(-0.42%) |
Oct 01, 2020 | 9.540 | 10.60 | 9.250 | 9.480 | 402,269 | +0.02(+0.21%) |
Sep 30, 2020 | 9.420 | 9.700 | 9.350 | 9.460 | 80,679 | +0.00(+0.00%) |
Sep 29, 2020 | 9.350 | 9.600 | 9.260 | 9.460 | 38,974 | +0.16(+1.72%) |
Sep 28, 2020 | 10.01 | 10.01 | 9.250 | 9.300 | 67,148 | -0.33(-3.43%) |
Sep 25, 2020 | 9.610 | 10.20 | 9.550 | 9.630 | 201,300 | +0.27(+2.88%) |
Sep 24, 2020 | 10.12 | 10.12 | 9.320 | 9.360 | 76,171 | -0.32(-3.31%) |
Sep 23, 2020 | 10.77 | 10.88 | 9.300 | 9.680 | 166,765 | -1.37(-12.40%) |
Sep 22, 2020 | 10.87 | 11.26 | 10.73 | 11.05 | 78,066 | +0.44(+4.15%) |
Sep 21, 2020 | 11.30 | 11.67 | 10.60 | 10.61 | 69,573 | -0.72(-6.35%) |
Sep 18, 2020 | 11.26 | 11.85 | 11.22 | 11.33 | 572,000 | +0.26(+2.35%) |
Sep 17, 2020 | 10.66 | 11.10 | 10.60 | 11.07 | 27,091 | +0.37(+3.46%) |
Sep 16, 2020 | 10.79 | 11.09 | 10.60 | 10.70 | 41,773 | +0.03(+0.28%) |
Sep 15, 2020 | 11.20 | 11.34 | 10.67 | 10.67 | 58,707 | -0.46(-4.13%) |
Sep 14, 2020 | 10.80 | 11.22 | 10.80 | 11.13 | 37,973 | +0.54(+5.10%) |
Sep 11, 2020 | 11.03 | 11.23 | 10.46 | 10.59 | 45,800 | -0.46(-4.16%) |
Sep 10, 2020 | 11.43 | 11.62 | 10.85 | 11.05 | 47,371 | -0.38(-3.32%) |
Sep 09, 2020 | 10.71 | 11.60 | 10.71 | 11.43 | 52,877 | +0.78(+7.32%) |
Sep 08, 2020 | 10.81 | 11.82 | 10.49 | 10.65 | 192,695 | -0.16(-1.48%) |
Sep 04, 2020 | 11.01 | 11.01 | 10.47 | 10.81 | 59,300 | -0.22(-1.99%) |
Sep 03, 2020 | 12.01 | 12.04 | 10.99 | 11.03 | 67,217 | -0.71(-6.05%) |
Sep 02, 2020 | 10.90 | 11.84 | 10.82 | 11.74 | 105,157 | +0.74(+6.73%) |