Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.87 | 13.10 | 12.20 | 12.28 | 912,340 | -0.61(-4.73%) |
Nov 27, 2020 | 12.99 | 13.36 | 12.74 | 12.89 | 314,395 | -0.08(-0.64%) |
Nov 25, 2020 | 12.87 | 13.39 | 12.39 | 12.97 | 790,173 | +0.08(+0.58%) |
Nov 24, 2020 | 12.89 | 13.51 | 12.72 | 12.90 | 798,679 | +0.20(+1.54%) |
Nov 23, 2020 | 12.35 | 13.01 | 12.35 | 12.70 | 718,686 | +0.47(+3.88%) |
Nov 20, 2020 | 12.19 | 12.43 | 12.15 | 12.23 | 404,982 | -0.05(-0.43%) |
Nov 19, 2020 | 11.90 | 12.37 | 11.71 | 12.28 | 728,579 | +0.26(+2.19%) |
Nov 18, 2020 | 12.14 | 12.78 | 11.99 | 12.02 | 819,271 | -0.24(-1.97%) |
Nov 17, 2020 | 11.76 | 12.34 | 11.63 | 12.26 | 433,162 | +0.26(+2.20%) |
Nov 16, 2020 | 11.48 | 12.67 | 11.44 | 11.99 | 1,470,168 | +0.85(+7.64%) |
Nov 13, 2020 | 10.97 | 11.39 | 10.77 | 11.14 | 818,996 | +0.44(+4.08%) |
Nov 12, 2020 | 10.83 | 11.26 | 10.61 | 10.71 | 755,911 | -0.23(-2.07%) |
Nov 11, 2020 | 11.31 | 11.39 | 10.77 | 10.93 | 932,333 | -0.29(-2.62%) |
Nov 10, 2020 | 11.31 | 11.36 | 10.92 | 11.23 | 875,208 | +0.09(+0.81%) |
Nov 09, 2020 | 10.73 | 11.84 | 10.73 | 11.13 | 2,102,660 | +1.07(+10.62%) |
Nov 06, 2020 | 10.46 | 10.55 | 9.998 | 10.07 | 824,309 | -0.53(-5.04%) |
Nov 05, 2020 | 10.46 | 10.65 | 10.16 | 10.60 | 1,181,319 | +0.24(+2.29%) |
Nov 04, 2020 | 10.80 | 10.80 | 10.16 | 10.36 | 1,426,171 | -0.15(-1.44%) |
Nov 03, 2020 | 10.80 | 11.09 | 10.44 | 10.51 | 1,048,437 | -0.23(-2.15%) |
Nov 02, 2020 | 10.97 | 10.98 | 10.56 | 10.74 | 764,801 | -0.04(-0.40%) |
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |
Oct 01, 2020 | 8.837 | 9.031 | 8.520 | 8.635 | 1,213,364 | -0.34(-3.77%) |
Sep 30, 2020 | 9.002 | 9.355 | 8.837 | 8.973 | 1,451,539 | +0.05(+0.56%) |
Sep 29, 2020 | 8.858 | 9.045 | 8.736 | 8.923 | 535,529 | -0.04(-0.40%) |
Sep 28, 2020 | 8.656 | 8.988 | 8.656 | 8.959 | 616,243 | +0.48(+5.69%) |
Sep 25, 2020 | 8.678 | 8.945 | 8.476 | 8.476 | 939,774 | -0.20(-2.32%) |
Sep 24, 2020 | 8.613 | 8.995 | 8.239 | 8.678 | 1,104,336 | +0.05(+0.58%) |
Sep 23, 2020 | 9.254 | 9.449 | 8.606 | 8.628 | 1,423,359 | -0.58(-6.33%) |
Sep 22, 2020 | 9.362 | 9.708 | 9.153 | 9.211 | 917,942 | -0.13(-1.39%) |
Sep 21, 2020 | 9.549 | 9.686 | 9.218 | 9.341 | 1,383,108 | -0.58(-5.81%) |
Sep 18, 2020 | 9.845 | 10.08 | 9.715 | 9.917 | 570,002 | +0.01(+0.07%) |
Sep 17, 2020 | 9.715 | 10.03 | 9.506 | 9.910 | 939,734 | -0.01(-0.07%) |
Sep 16, 2020 | 9.528 | 10.16 | 9.470 | 9.917 | 873,963 | +0.48(+5.11%) |
Sep 15, 2020 | 9.794 | 9.888 | 9.427 | 9.434 | 907,590 | -0.31(-3.18%) |
Sep 14, 2020 | 9.333 | 9.874 | 9.248 | 9.744 | 1,052,132 | +0.41(+4.40%) |
Sep 11, 2020 | 9.333 | 9.528 | 9.096 | 9.333 | 771,342 | +0.12(+1.25%) |
Sep 10, 2020 | 9.629 | 9.751 | 9.117 | 9.218 | 877,732 | -0.33(-3.47%) |
Sep 09, 2020 | 9.499 | 9.607 | 9.297 | 9.549 | 493,821 | +0.17(+1.77%) |
Sep 08, 2020 | 9.326 | 9.578 | 8.865 | 9.384 | 1,119,629 | -0.14(-1.44%) |
Sep 04, 2020 | 9.434 | 9.679 | 8.930 | 9.521 | 1,088,072 | +0.09(+0.99%) |
Sep 03, 2020 | 9.658 | 9.895 | 9.312 | 9.427 | 1,308,073 | -0.24(-2.53%) |
Sep 02, 2020 | 9.794 | 10.02 | 9.542 | 9.672 | 1,164,476 | -0.19(-1.90%) |