Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.52 | 13.60 | 12.94 | 13.04 | 318,705 | -0.47(-3.50%) |
Nov 27, 2020 | 13.72 | 13.72 | 13.38 | 13.51 | 60,573 | -0.24(-1.75%) |
Nov 25, 2020 | 13.89 | 13.97 | 13.59 | 13.75 | 75,690 | -0.13(-0.93%) |
Nov 24, 2020 | 13.92 | 14.03 | 13.70 | 13.88 | 100,022 | +0.10(+0.74%) |
Nov 23, 2020 | 13.86 | 14.00 | 13.05 | 13.78 | 94,803 | +0.06(+0.47%) |
Nov 20, 2020 | 13.87 | 13.94 | 13.64 | 13.72 | 122,875 | -0.28(-1.99%) |
Nov 19, 2020 | 14.02 | 14.24 | 13.83 | 13.99 | 83,923 | -0.15(-1.05%) |
Nov 18, 2020 | 14.36 | 14.48 | 14.14 | 14.14 | 74,163 | -0.22(-1.55%) |
Nov 17, 2020 | 14.04 | 14.46 | 13.82 | 14.36 | 140,573 | +0.17(+1.17%) |
Nov 16, 2020 | 14.30 | 14.38 | 13.99 | 14.20 | 113,218 | +0.12(+0.86%) |
Nov 13, 2020 | 14.01 | 14.33 | 13.85 | 14.08 | 68,563 | +0.13(+0.93%) |
Nov 12, 2020 | 14.07 | 14.21 | 13.80 | 13.95 | 96,057 | -0.24(-1.70%) |
Nov 11, 2020 | 14.41 | 14.48 | 14.02 | 14.19 | 115,307 | -0.16(-1.10%) |
Nov 10, 2020 | 13.91 | 14.43 | 13.77 | 14.35 | 142,528 | +0.58(+4.24%) |
Nov 09, 2020 | 13.89 | 14.36 | 13.71 | 13.76 | 283,362 | +0.33(+2.48%) |
Nov 06, 2020 | 13.33 | 13.58 | 13.28 | 13.43 | 111,213 | +0.06(+0.42%) |
Nov 05, 2020 | 13.33 | 13.64 | 12.53 | 13.37 | 144,057 | +0.03(+0.21%) |
Nov 04, 2020 | 13.34 | 13.56 | 12.98 | 13.35 | 137,304 | -0.16(-1.17%) |
Nov 03, 2020 | 13.89 | 14.33 | 12.85 | 13.50 | 409,858 | +1.37(+11.30%) |
Nov 02, 2020 | 12.03 | 12.18 | 11.97 | 12.13 | 96,722 | +0.17(+1.39%) |
Oct 30, 2020 | 11.85 | 12.01 | 11.85 | 11.97 | 191,870 | +0.08(+0.70%) |
Oct 29, 2020 | 11.74 | 12.03 | 11.73 | 11.88 | 147,646 | +0.11(+0.94%) |
Oct 28, 2020 | 11.80 | 11.85 | 11.64 | 11.77 | 96,873 | -0.26(-2.16%) |
Oct 27, 2020 | 12.08 | 12.21 | 11.81 | 12.03 | 173,817 | -0.07(-0.57%) |
Oct 26, 2020 | 12.30 | 12.52 | 12.02 | 12.10 | 168,334 | -0.40(-3.19%) |
Oct 23, 2020 | 12.54 | 12.60 | 12.41 | 12.50 | 91,454 | +0.05(+0.41%) |
Oct 22, 2020 | 12.40 | 12.56 | 12.13 | 12.45 | 125,563 | +0.10(+0.83%) |
Oct 21, 2020 | 12.29 | 12.49 | 12.22 | 12.35 | 365,882 | +0.02(+0.15%) |
Oct 20, 2020 | 12.28 | 12.47 | 12.19 | 12.33 | 125,557 | +0.09(+0.76%) |
Oct 19, 2020 | 12.11 | 12.34 | 11.44 | 12.23 | 129,363 | +0.11(+0.92%) |
Oct 16, 2020 | 11.91 | 12.35 | 11.83 | 12.12 | 176,538 | +0.19(+1.63%) |
Oct 15, 2020 | 11.42 | 11.95 | 11.42 | 11.93 | 96,969 | +0.17(+1.42%) |
Oct 14, 2020 | 11.68 | 11.85 | 11.59 | 11.76 | 145,629 | +0.09(+0.79%) |
Oct 13, 2020 | 11.61 | 11.69 | 11.51 | 11.67 | 96,001 | +0.01(+0.08%) |
Oct 12, 2020 | 11.22 | 11.77 | 11.13 | 11.66 | 186,057 | +0.43(+3.79%) |
Oct 09, 2020 | 11.35 | 11.49 | 11.03 | 11.23 | 104,735 | -0.07(-0.66%) |
Oct 08, 2020 | 11.10 | 11.41 | 10.90 | 11.31 | 203,498 | +0.26(+2.35%) |
Oct 07, 2020 | 10.94 | 11.28 | 10.85 | 11.05 | 155,548 | +0.28(+2.58%) |
Oct 06, 2020 | 10.79 | 11.13 | 10.60 | 10.77 | 127,935 | +0.02(+0.17%) |
Oct 05, 2020 | 10.64 | 10.82 | 10.58 | 10.75 | 108,116 | +0.21(+2.02%) |
Oct 02, 2020 | 10.29 | 10.62 | 10.29 | 10.54 | 145,765 | +0.00(+0.00%) |
Oct 01, 2020 | 10.36 | 10.60 | 10.23 | 10.54 | 172,994 | +0.19(+1.79%) |
Sep 30, 2020 | 10.75 | 10.85 | 10.34 | 10.35 | 161,404 | -0.37(-3.45%) |
Sep 29, 2020 | 10.73 | 10.79 | 10.60 | 10.72 | 117,300 | -0.06(-0.60%) |
Sep 28, 2020 | 10.78 | 11.03 | 10.58 | 10.79 | 143,654 | +0.14(+1.30%) |
Sep 25, 2020 | 10.61 | 10.72 | 10.61 | 10.65 | 118,772 | +0.01(+0.09%) |
Sep 24, 2020 | 10.84 | 10.84 | 10.50 | 10.64 | 177,132 | -0.23(-2.09%) |
Sep 23, 2020 | 11.23 | 11.32 | 10.84 | 10.87 | 150,727 | -0.39(-3.43%) |
Sep 22, 2020 | 11.31 | 11.83 | 11.14 | 11.25 | 101,482 | +0.06(+0.49%) |
Sep 21, 2020 | 11.50 | 11.54 | 10.98 | 11.20 | 216,510 | -0.50(-4.24%) |
Sep 18, 2020 | 11.90 | 11.92 | 11.45 | 11.70 | 382,603 | -0.09(-0.78%) |
Sep 17, 2020 | 11.06 | 12.00 | 11.06 | 11.79 | 251,887 | +0.54(+4.82%) |
Sep 16, 2020 | 11.20 | 11.42 | 10.81 | 11.24 | 196,880 | +0.07(+0.66%) |
Sep 15, 2020 | 11.00 | 11.24 | 10.95 | 11.17 | 131,643 | +0.21(+1.93%) |
Sep 14, 2020 | 10.52 | 11.10 | 10.52 | 10.96 | 726,094 | +0.50(+4.74%) |
Sep 11, 2020 | 10.56 | 10.57 | 10.43 | 10.46 | 124,522 | +0.01(+0.09%) |
Sep 10, 2020 | 10.79 | 10.92 | 10.45 | 10.45 | 166,124 | -0.31(-2.90%) |
Sep 09, 2020 | 10.93 | 11.06 | 10.75 | 10.77 | 144,571 | -0.08(-0.76%) |
Sep 08, 2020 | 11.14 | 11.14 | 10.82 | 10.85 | 136,424 | -0.19(-1.75%) |
Sep 04, 2020 | 11.36 | 11.36 | 10.95 | 11.04 | 112,331 | -0.21(-1.88%) |
Sep 03, 2020 | 11.45 | 11.52 | 11.24 | 11.25 | 113,775 | -0.17(-1.45%) |
Sep 02, 2020 | 11.37 | 11.59 | 11.33 | 11.42 | 80,532 | +0.06(+0.48%) |