Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.84 | 12.56 | 11.36 | 12.24 | 526,199 | +0.32(+2.68%) |
Nov 27, 2020 | 11.60 | 12.16 | 11.20 | 11.92 | 386,337 | +0.40(+3.47%) |
Nov 25, 2020 | 11.60 | 11.92 | 11.52 | 11.52 | 215,150 | +0.00(+0.00%) |
Nov 24, 2020 | 11.44 | 12.16 | 11.28 | 11.52 | 370,256 | -0.08(-0.69%) |
Nov 23, 2020 | 11.52 | 11.76 | 11.36 | 11.60 | 313,036 | -0.16(-1.36%) |
Nov 20, 2020 | 11.92 | 11.92 | 11.52 | 11.76 | 264,287 | -0.08(-0.68%) |
Nov 19, 2020 | 12.08 | 12.24 | 11.36 | 11.84 | 448,724 | -0.08(-0.67%) |
Nov 18, 2020 | 11.28 | 12.32 | 10.88 | 11.92 | 808,342 | +0.40(+3.47%) |
Nov 17, 2020 | 11.20 | 11.68 | 10.80 | 11.52 | 566,835 | -0.56(-4.64%) |
Nov 16, 2020 | 13.04 | 13.52 | 11.76 | 12.08 | 844,022 | -1.36(-10.12%) |
Nov 13, 2020 | 13.44 | 13.92 | 12.88 | 13.44 | 839,850 | +0.56(+4.35%) |
Nov 12, 2020 | 11.52 | 13.12 | 11.36 | 12.88 | 930,615 | +1.44(+12.59%) |
Nov 11, 2020 | 11.28 | 11.68 | 11.04 | 11.44 | 149,637 | +0.00(+0.00%) |
Nov 10, 2020 | 11.12 | 11.52 | 10.96 | 11.44 | 156,143 | +0.40(+3.62%) |
Nov 09, 2020 | 11.84 | 12.16 | 10.96 | 11.04 | 310,108 | -0.32(-2.82%) |
Nov 06, 2020 | 10.88 | 11.76 | 10.48 | 11.36 | 295,762 | +0.56(+5.19%) |
Nov 05, 2020 | 10.80 | 10.88 | 10.56 | 10.80 | 175,837 | +0.32(+3.05%) |
Nov 04, 2020 | 10.96 | 11.12 | 10.32 | 10.48 | 302,896 | -0.48(-4.38%) |
Nov 03, 2020 | 10.64 | 11.04 | 10.48 | 10.96 | 143,221 | +0.40(+3.79%) |
Nov 02, 2020 | 10.56 | 10.96 | 10.48 | 10.56 | 86,564 | -0.08(-0.75%) |
Oct 30, 2020 | 10.88 | 11.25 | 10.40 | 10.64 | 182,537 | -0.64(-5.67%) |
Oct 29, 2020 | 10.56 | 11.36 | 10.40 | 11.28 | 158,220 | +0.64(+6.02%) |
Oct 28, 2020 | 11.20 | 11.20 | 10.40 | 10.64 | 274,470 | -0.88(-7.64%) |
Oct 27, 2020 | 11.36 | 11.68 | 11.28 | 11.52 | 136,080 | +0.08(+0.70%) |
Oct 26, 2020 | 12.00 | 12.08 | 11.28 | 11.44 | 259,841 | -0.80(-6.54%) |
Oct 23, 2020 | 12.16 | 12.76 | 12.08 | 12.24 | 202,787 | +0.24(+2.00%) |
Oct 22, 2020 | 12.16 | 12.16 | 11.76 | 12.00 | 152,692 | -0.16(-1.32%) |
Oct 21, 2020 | 12.48 | 12.88 | 11.76 | 12.16 | 296,888 | -0.40(-3.18%) |
Oct 20, 2020 | 13.04 | 13.20 | 12.40 | 12.56 | 213,065 | -0.32(-2.48%) |
Oct 19, 2020 | 13.44 | 13.60 | 12.80 | 12.88 | 232,464 | -0.56(-4.17%) |
Oct 16, 2020 | 13.76 | 13.83 | 13.20 | 13.44 | 167,000 | -0.48(-3.45%) |
Oct 15, 2020 | 13.44 | 14.08 | 13.04 | 13.92 | 188,897 | +0.32(+2.35%) |
Oct 14, 2020 | 13.60 | 14.08 | 13.44 | 13.60 | 155,447 | +0.16(+1.19%) |
Oct 13, 2020 | 13.68 | 13.76 | 12.96 | 13.44 | 198,996 | -0.16(-1.18%) |
Oct 12, 2020 | 14.32 | 14.48 | 13.52 | 13.60 | 284,702 | -0.40(-2.86%) |
Oct 09, 2020 | 14.96 | 15.04 | 14.00 | 14.00 | 367,875 | -0.88(-5.91%) |
Oct 08, 2020 | 15.52 | 15.52 | 14.48 | 14.88 | 334,580 | -0.08(-0.53%) |
Oct 07, 2020 | 15.20 | 15.60 | 14.48 | 14.96 | 386,116 | -0.24(-1.58%) |
Oct 06, 2020 | 16.24 | 16.96 | 14.40 | 15.20 | 850,563 | -1.28(-7.77%) |
Oct 05, 2020 | 15.52 | 16.96 | 14.96 | 16.48 | 2,142,593 | +2.16(+15.08%) |
Oct 02, 2020 | 13.68 | 14.80 | 13.52 | 14.32 | 762,962 | -0.48(-3.24%) |
Oct 01, 2020 | 12.88 | 14.80 | 12.56 | 14.80 | 992,573 | +1.92(+14.91%) |
Sep 30, 2020 | 12.64 | 13.20 | 12.24 | 12.88 | 329,595 | -0.08(-0.62%) |
Sep 29, 2020 | 12.80 | 12.96 | 12.08 | 12.96 | 329,551 | +0.00(+0.00%) |
Sep 28, 2020 | 13.44 | 13.68 | 12.40 | 12.96 | 516,242 | -0.32(-2.41%) |
Sep 25, 2020 | 12.56 | 13.68 | 12.40 | 13.28 | 1,888,250 | +1.68(+14.48%) |
Sep 24, 2020 | 12.16 | 12.32 | 11.36 | 11.60 | 454,385 | +0.16(+1.40%) |
Sep 23, 2020 | 12.96 | 13.20 | 11.36 | 11.44 | 702,867 | -2.24(-16.37%) |
Sep 22, 2020 | 13.04 | 14.80 | 12.56 | 13.68 | 4,443,430 | +2.40(+21.28%) |
Sep 21, 2020 | 11.44 | 11.84 | 11.12 | 11.28 | 195,019 | -0.32(-2.76%) |
Sep 18, 2020 | 11.84 | 12.64 | 11.24 | 11.60 | 960,412 | -0.08(-0.68%) |
Sep 17, 2020 | 11.20 | 12.16 | 10.88 | 11.68 | 335,618 | +0.40(+3.55%) |
Sep 16, 2020 | 11.60 | 11.76 | 11.12 | 11.28 | 161,019 | -0.32(-2.76%) |
Sep 15, 2020 | 11.28 | 11.92 | 10.96 | 11.60 | 244,650 | +0.24(+2.11%) |
Sep 14, 2020 | 11.60 | 11.68 | 10.80 | 11.36 | 364,768 | -0.24(-2.07%) |
Sep 11, 2020 | 12.08 | 12.32 | 11.28 | 11.60 | 308,325 | -0.56(-4.61%) |
Sep 10, 2020 | 12.08 | 13.84 | 11.76 | 12.16 | 760,409 | +0.32(+2.70%) |
Sep 09, 2020 | 12.56 | 12.64 | 11.76 | 11.84 | 411,195 | -0.88(-6.92%) |
Sep 08, 2020 | 12.88 | 13.44 | 12.40 | 12.72 | 239,069 | -0.96(-7.02%) |
Sep 04, 2020 | 14.32 | 14.40 | 12.96 | 13.68 | 436,825 | -0.80(-5.52%) |
Sep 03, 2020 | 14.32 | 14.72 | 12.64 | 14.48 | 575,737 | +0.40(+2.84%) |
Sep 02, 2020 | 13.20 | 14.08 | 12.80 | 14.08 | 414,109 | +1.04(+7.98%) |