Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.89 | 14.39 | 12.28 | 13.34 | 2,778,887 | +0.14(+1.06%) |
Nov 27, 2020 | 12.49 | 13.84 | 12.40 | 13.20 | 3,991,100 | +1.34(+11.30%) |
Nov 25, 2020 | 10.75 | 11.87 | 10.72 | 11.86 | 2,382,500 | +1.11(+10.33%) |
Nov 24, 2020 | 10.89 | 10.90 | 10.66 | 10.75 | 458,141 | +0.05(+0.47%) |
Nov 23, 2020 | 10.77 | 10.92 | 10.69 | 10.70 | 584,066 | -0.07(-0.65%) |
Nov 20, 2020 | 10.98 | 11.18 | 10.69 | 10.77 | 793,200 | -0.12(-1.10%) |
Nov 19, 2020 | 10.74 | 10.95 | 10.60 | 10.89 | 762,014 | +0.19(+1.78%) |
Nov 18, 2020 | 10.50 | 10.74 | 10.45 | 10.70 | 631,428 | +0.20(+1.90%) |
Nov 17, 2020 | 10.50 | 10.53 | 10.26 | 10.50 | 446,373 | +0.03(+0.29%) |
Nov 16, 2020 | 10.44 | 10.53 | 10.35 | 10.47 | 702,886 | +0.13(+1.26%) |
Nov 13, 2020 | 10.20 | 10.36 | 10.15 | 10.34 | 520,000 | +0.21(+2.07%) |
Nov 12, 2020 | 10.08 | 10.14 | 10.06 | 10.13 | 186,056 | +0.05(+0.50%) |
Nov 11, 2020 | 10.17 | 10.17 | 10.07 | 10.08 | 197,058 | -0.05(-0.49%) |
Nov 10, 2020 | 10.20 | 10.20 | 10.05 | 10.13 | 301,925 | +0.02(+0.20%) |
Nov 09, 2020 | 10.33 | 10.50 | 10.02 | 10.11 | 912,885 | -0.04(-0.39%) |
Nov 06, 2020 | 10.15 | 10.24 | 10.11 | 10.15 | 162,900 | -0.09(-0.88%) |
Nov 05, 2020 | 10.16 | 10.24 | 10.07 | 10.24 | 423,199 | +0.07(+0.69%) |
Nov 04, 2020 | 10.12 | 10.24 | 10.10 | 10.17 | 430,998 | +0.00(+0.00%) |
Nov 03, 2020 | 10.11 | 10.20 | 10.05 | 10.17 | 377,785 | +0.10(+0.99%) |
Nov 02, 2020 | 10.00 | 10.19 | 10.00 | 10.07 | 325,002 | -0.03(-0.30%) |
Oct 30, 2020 | 10.12 | 10.14 | 9.970 | 10.10 | 406,700 | -0.06(-0.59%) |
Oct 29, 2020 | 10.20 | 10.20 | 10.09 | 10.16 | 470,992 | -0.04(-0.39%) |
Oct 28, 2020 | 10.10 | 10.25 | 10.06 | 10.20 | 655,426 | -0.05(-0.49%) |
Oct 27, 2020 | 10.26 | 10.38 | 10.22 | 10.25 | 195,259 | +0.03(+0.29%) |
Oct 26, 2020 | 10.42 | 10.42 | 10.10 | 10.22 | 781,089 | -0.18(-1.73%) |
Oct 23, 2020 | 10.50 | 10.59 | 10.35 | 10.40 | 485,700 | -0.08(-0.76%) |
Oct 22, 2020 | 10.72 | 10.74 | 10.40 | 10.48 | 470,979 | -0.08(-0.76%) |
Oct 21, 2020 | 10.89 | 10.97 | 10.55 | 10.56 | 785,209 | -0.11(-1.03%) |
Oct 20, 2020 | 10.71 | 11.02 | 10.63 | 10.67 | 1,669,071 | -0.03(-0.28%) |
Oct 19, 2020 | 10.73 | 10.75 | 10.55 | 10.70 | 735,137 | +0.09(+0.85%) |
Oct 16, 2020 | 10.52 | 10.64 | 10.41 | 10.61 | 2,031,900 | +0.16(+1.53%) |
Oct 15, 2020 | 10.60 | 10.60 | 10.37 | 10.45 | 923,847 | +0.05(+0.48%) |
Oct 14, 2020 | 10.50 | 10.50 | 10.35 | 10.40 | 691,321 | -0.10(-0.95%) |
Oct 13, 2020 | 10.60 | 10.62 | 10.40 | 10.50 | 552,024 | -0.14(-1.32%) |
Oct 12, 2020 | 10.51 | 10.75 | 10.45 | 10.64 | 1,349,297 | +0.25(+2.41%) |
Oct 09, 2020 | 10.60 | 10.64 | 10.39 | 10.39 | 2,094,500 | -0.19(-1.80%) |
Oct 08, 2020 | 10.39 | 10.58 | 10.30 | 10.58 | 2,434,123 | +0.29(+2.82%) |
Oct 07, 2020 | 10.34 | 10.50 | 10.16 | 10.29 | 7,975,190 | +0.00(+0.00%) |
Oct 06, 2020 | 10.03 | 10.88 | 10.00 | 10.29 | 685,698 | +0.01(+0.10%) |
Oct 05, 2020 | 10.27 | 10.75 | 10.27 | 10.28 | 41,595 | +0.00(+0.00%) |
Oct 02, 2020 | 10.19 | 10.28 | 10.19 | 10.28 | 215,400 | +0.08(+0.78%) |
Oct 01, 2020 | 10.09 | 10.20 | 10.05 | 10.20 | 389,826 | +0.12(+1.19%) |
Sep 30, 2020 | 10.09 | 10.10 | 10.05 | 10.08 | 88,195 | +0.03(+0.30%) |
Sep 29, 2020 | 10.02 | 10.05 | 10.02 | 10.05 | 105,296 | +0.04(+0.40%) |
Sep 28, 2020 | 9.990 | 10.02 | 9.930 | 10.01 | 3,805 | +0.00(+0.00%) |
Sep 25, 2020 | 9.920 | 10.01 | 9.910 | 10.01 | 2,200 | +0.06(+0.60%) |
Sep 24, 2020 | 9.950 | 9.950 | 9.950 | 39 | +0.00(+0.00%) | |
Sep 23, 2020 | 9.930 | 9.950 | 9.920 | 9.950 | 96,031 | -0.04(-0.40%) |
Sep 22, 2020 | 9.930 | 9.990 | 9.920 | 9.990 | 2,152 | -0.03(-0.30%) |
Sep 21, 2020 | 9.920 | 10.04 | 9.920 | 10.02 | 16,319 | -0.02(-0.20%) |
Sep 18, 2020 | 9.990 | 10.04 | 9.990 | 10.04 | 101,400 | +0.07(+0.75%) |
Sep 17, 2020 | 9.965 | 9.965 | 9.965 | 9.965 | 188 | -0.01(-0.05%) |
Sep 16, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 103 | +0.06(+0.61%) |
Sep 15, 2020 | 9.900 | 10.00 | 9.900 | 9.910 | 17,390 | +0.01(+0.15%) |
Sep 14, 2020 | 9.930 | 9.930 | 9.890 | 9.896 | 4,764 | -0.03(-0.35%) |
Sep 11, 2020 | 9.930 | 9.930 | 9.930 | 2 | +0.00(+0.00%) | |
Sep 10, 2020 | 9.930 | 9.930 | 9.930 | 510,010 | +0.00(+0.00%) | |
Sep 09, 2020 | 9.930 | 9.930 | 9.930 | 10 | +0.00(+0.00%) | |
Sep 08, 2020 | 9.960 | 9.960 | 9.930 | 9.930 | 20,664 | +0.00(+0.00%) |
Sep 04, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.00(+0.05%) |
Sep 03, 2020 | 9.925 | 9.960 | 9.925 | 9.925 | 1,213 | -0.02(-0.25%) |
Sep 02, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 31,857 | +0.00(+0.00%) |