Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.15 | 16.16 | 14.19 | 14.64 | 915,537 | -0.81(-5.24%) |
Nov 27, 2020 | 14.62 | 16.21 | 14.37 | 15.45 | 1,648,249 | +1.01(+6.99%) |
Nov 26, 2020 | 14.64 | 14.64 | 14.00 | 14.44 | 481,285 | +0.08(+0.56%) |
Nov 25, 2020 | 13.99 | 14.46 | 13.51 | 14.36 | 826,557 | +0.50(+3.61%) |
Nov 24, 2020 | 14.14 | 15.49 | 13.70 | 13.86 | 1,207,479 | +0.21(+1.54%) |
Nov 23, 2020 | 13.75 | 14.42 | 13.44 | 13.65 | 749,555 | +0.11(+0.81%) |
Nov 20, 2020 | 14.01 | 14.16 | 13.49 | 13.54 | 517,235 | -0.31(-2.24%) |
Nov 19, 2020 | 14.01 | 14.50 | 13.76 | 13.85 | 485,328 | -0.26(-1.84%) |
Nov 18, 2020 | 14.93 | 15.00 | 14.02 | 14.11 | 557,455 | -0.74(-4.98%) |
Nov 17, 2020 | 15.71 | 15.71 | 14.36 | 14.85 | 859,955 | -0.73(-4.69%) |
Nov 16, 2020 | 14.45 | 15.89 | 13.63 | 15.58 | 1,018,013 | +1.43(+10.11%) |
Nov 13, 2020 | 13.12 | 14.29 | 12.85 | 14.15 | 564,775 | +1.18(+9.10%) |
Nov 12, 2020 | 13.09 | 13.56 | 12.84 | 12.97 | 269,683 | -0.13(-0.99%) |
Nov 11, 2020 | 12.98 | 13.17 | 12.40 | 13.10 | 412,910 | +0.43(+3.39%) |
Nov 10, 2020 | 13.26 | 13.26 | 12.28 | 12.67 | 556,425 | -0.60(-4.52%) |
Nov 09, 2020 | 15.53 | 15.53 | 13.24 | 13.27 | 893,111 | -0.96(-6.75%) |
Nov 06, 2020 | 14.84 | 15.17 | 13.82 | 14.23 | 535,227 | -0.23(-1.59%) |
Nov 05, 2020 | 13.44 | 14.56 | 13.12 | 14.46 | 555,681 | +1.35(+10.30%) |
Nov 04, 2020 | 14.00 | 14.00 | 12.75 | 13.11 | 525,777 | -0.75(-5.41%) |
Nov 03, 2020 | 13.34 | 14.01 | 13.05 | 13.86 | 546,347 | +0.93(+7.19%) |
Nov 02, 2020 | 13.02 | 13.32 | 12.71 | 12.93 | 285,393 | +0.08(+0.62%) |
Oct 30, 2020 | 13.30 | 13.54 | 12.28 | 12.85 | 609,868 | -0.61(-4.53%) |
Oct 29, 2020 | 12.64 | 13.79 | 12.43 | 13.46 | 489,943 | +1.14(+9.25%) |
Oct 28, 2020 | 12.58 | 12.99 | 12.30 | 12.32 | 415,954 | -0.88(-6.67%) |
Oct 27, 2020 | 13.90 | 14.10 | 12.99 | 13.20 | 479,894 | -0.65(-4.69%) |
Oct 26, 2020 | 13.79 | 14.69 | 13.52 | 13.85 | 403,707 | -0.14(-1.00%) |
Oct 23, 2020 | 14.35 | 14.72 | 13.76 | 13.99 | 338,951 | -0.20(-1.41%) |
Oct 22, 2020 | 13.99 | 14.87 | 13.90 | 14.19 | 504,040 | -0.25(-1.73%) |
Oct 21, 2020 | 16.21 | 16.34 | 14.22 | 14.44 | 795,702 | -1.97(-12.00%) |
Oct 20, 2020 | 16.98 | 17.64 | 16.27 | 16.41 | 626,758 | -0.42(-2.50%) |
Oct 19, 2020 | 16.14 | 18.00 | 15.95 | 16.83 | 861,206 | +1.01(+6.38%) |
Oct 16, 2020 | 16.80 | 17.31 | 15.73 | 15.82 | 591,179 | -1.02(-6.06%) |
Oct 15, 2020 | 16.72 | 16.95 | 16.05 | 16.84 | 350,632 | -0.33(-1.92%) |
Oct 14, 2020 | 17.36 | 17.79 | 16.77 | 17.17 | 416,379 | -0.13(-0.75%) |
Oct 13, 2020 | 16.91 | 17.92 | 16.82 | 17.30 | 729,093 | -1.64(-8.66%) |
Oct 09, 2020 | 18.94 | 18.94 | 18.94 | 0 | -0.58(-2.97%) | |
Oct 08, 2020 | 20.03 | 20.44 | 18.96 | 19.52 | 676,182 | -0.08(-0.41%) |
Oct 07, 2020 | 19.45 | 20.86 | 18.80 | 19.60 | 1,600,471 | +1.30(+7.10%) |
Oct 06, 2020 | 21.00 | 21.16 | 18.06 | 18.30 | 1,788,935 | -2.75(-13.06%) |
Oct 05, 2020 | 21.44 | 22.47 | 20.59 | 21.05 | 1,634,066 | +1.45(+7.40%) |
Oct 02, 2020 | 15.20 | 20.34 | 15.16 | 19.60 | 2,979,360 | +3.03(+18.29%) |
Oct 01, 2020 | 16.10 | 17.10 | 15.61 | 16.57 | 1,435,303 | +1.43(+9.45%) |
Sep 30, 2020 | 14.20 | 17.18 | 14.10 | 15.14 | 1,704,558 | +0.96(+6.77%) |
Sep 29, 2020 | 13.40 | 14.48 | 12.92 | 14.18 | 862,997 | +0.12(+0.85%) |
Sep 28, 2020 | 13.41 | 14.87 | 12.59 | 14.06 | 2,120,238 | +2.67(+23.44%) |
Sep 25, 2020 | 9.600 | 12.00 | 9.510 | 11.39 | 1,152,025 | +1.79(+18.65%) |
Sep 24, 2020 | 9.130 | 10.10 | 9.060 | 9.600 | 877,704 | +0.10(+1.05%) |
Sep 23, 2020 | 11.36 | 11.52 | 9.360 | 9.500 | 1,255,874 | -2.48(-20.70%) |
Sep 22, 2020 | 13.03 | 13.15 | 11.52 | 11.98 | 1,271,604 | -1.01(-7.78%) |
Sep 21, 2020 | 13.55 | 13.61 | 12.12 | 12.99 | 991,522 | -1.26(-8.84%) |
Sep 18, 2020 | 12.99 | 14.78 | 12.60 | 14.25 | 1,924,288 | +1.70(+13.55%) |
Sep 17, 2020 | 11.61 | 12.55 | 11.31 | 12.55 | 648,464 | +0.58(+4.85%) |
Sep 16, 2020 | 11.70 | 12.76 | 11.58 | 11.97 | 1,182,404 | +0.44(+3.82%) |
Sep 15, 2020 | 10.93 | 12.05 | 10.91 | 11.53 | 1,048,420 | +0.83(+7.76%) |
Sep 14, 2020 | 9.350 | 10.82 | 9.350 | 10.70 | 701,471 | +1.40(+15.05%) |
Sep 11, 2020 | 9.350 | 9.610 | 9.180 | 9.300 | 219,988 | -0.06(-0.64%) |
Sep 10, 2020 | 9.730 | 9.770 | 9.290 | 9.360 | 190,146 | -0.27(-2.80%) |
Sep 09, 2020 | 9.600 | 9.960 | 9.380 | 9.630 | 206,504 | +0.22(+2.34%) |
Sep 08, 2020 | 9.320 | 9.740 | 9.160 | 9.410 | 238,642 | -0.15(-1.57%) |
Sep 04, 2020 | 9.560 | 9.560 | 9.560 | 0 | +0.05(+0.53%) | |
Sep 03, 2020 | 10.20 | 10.20 | 9.400 | 9.510 | 292,390 | -0.79(-7.67%) |
Sep 02, 2020 | 10.47 | 10.47 | 9.790 | 10.30 | 237,157 | -0.07(-0.68%) |