Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.25 | 14.27 | 13.65 | 13.68 | 8,336,404 | -0.66(-4.59%) |
Nov 27, 2020 | 14.29 | 14.41 | 14.16 | 14.34 | 1,566,376 | -0.02(-0.12%) |
Nov 25, 2020 | 14.27 | 14.38 | 14.10 | 14.36 | 3,323,122 | -0.08(-0.58%) |
Nov 24, 2020 | 14.01 | 14.47 | 13.92 | 14.44 | 5,311,671 | +0.67(+4.90%) |
Nov 23, 2020 | 13.51 | 13.88 | 13.46 | 13.77 | 4,211,749 | +0.51(+3.88%) |
Nov 20, 2020 | 13.35 | 13.43 | 13.18 | 13.25 | 9,112,641 | -0.20(-1.50%) |
Nov 19, 2020 | 13.42 | 13.47 | 13.18 | 13.46 | 3,245,254 | -0.04(-0.31%) |
Nov 18, 2020 | 13.74 | 14.04 | 13.49 | 13.50 | 5,936,310 | -0.24(-1.78%) |
Nov 17, 2020 | 13.26 | 13.74 | 13.23 | 13.74 | 6,210,005 | +0.26(+1.94%) |
Nov 16, 2020 | 13.46 | 13.68 | 13.26 | 13.48 | 5,292,232 | +0.39(+2.96%) |
Nov 13, 2020 | 12.71 | 13.19 | 12.71 | 13.09 | 4,167,276 | +0.48(+3.81%) |
Nov 12, 2020 | 12.69 | 12.98 | 12.44 | 12.61 | 8,130,715 | -0.27(-2.09%) |
Nov 11, 2020 | 12.55 | 13.04 | 12.38 | 12.88 | 8,475,308 | +0.66(+5.38%) |
Nov 10, 2020 | 12.45 | 12.67 | 12.22 | 12.22 | 8,403,376 | -0.16(-1.26%) |
Nov 09, 2020 | 12.66 | 12.81 | 12.32 | 12.38 | 9,245,746 | +0.80(+6.92%) |
Nov 06, 2020 | 12.01 | 12.08 | 11.50 | 11.58 | 5,954,667 | -0.46(-3.81%) |
Nov 05, 2020 | 11.66 | 12.11 | 11.60 | 12.04 | 6,121,641 | +0.57(+4.95%) |
Nov 04, 2020 | 11.33 | 11.88 | 11.14 | 11.47 | 6,493,458 | -0.19(-1.65%) |
Nov 03, 2020 | 11.47 | 11.73 | 11.38 | 11.66 | 4,137,752 | +0.42(+3.71%) |
Nov 02, 2020 | 11.00 | 11.35 | 10.93 | 11.25 | 5,843,279 | +0.31(+2.82%) |
Oct 30, 2020 | 11.16 | 11.25 | 10.63 | 10.94 | 7,340,162 | -0.24(-2.16%) |
Oct 29, 2020 | 11.10 | 11.27 | 10.86 | 11.18 | 7,177,918 | +0.06(+0.53%) |
Oct 28, 2020 | 11.50 | 11.55 | 11.06 | 11.12 | 8,047,208 | -0.53(-4.58%) |
Oct 27, 2020 | 11.81 | 12.04 | 11.46 | 11.65 | 9,014,088 | +0.15(+1.31%) |
Oct 26, 2020 | 11.52 | 11.54 | 11.28 | 11.50 | 9,137,800 | -0.16(-1.36%) |
Oct 23, 2020 | 11.76 | 11.85 | 11.59 | 11.66 | 5,384,360 | -0.06(-0.50%) |
Oct 22, 2020 | 11.56 | 11.76 | 11.30 | 11.72 | 5,876,118 | +0.19(+1.66%) |
Oct 21, 2020 | 11.71 | 11.81 | 11.49 | 11.53 | 4,177,994 | -0.23(-1.92%) |
Oct 20, 2020 | 11.81 | 12.02 | 11.73 | 11.76 | 11,506,264 | +0.15(+1.29%) |
Oct 19, 2020 | 11.79 | 11.89 | 11.60 | 11.60 | 4,248,048 | -0.11(-0.93%) |
Oct 16, 2020 | 11.89 | 11.92 | 11.67 | 11.71 | 4,866,432 | -0.18(-1.47%) |
Oct 15, 2020 | 11.52 | 11.93 | 11.40 | 11.89 | 8,161,937 | +0.18(+1.57%) |
Oct 14, 2020 | 11.52 | 11.95 | 11.49 | 11.71 | 8,570,050 | +0.17(+1.45%) |
Oct 13, 2020 | 11.32 | 11.60 | 11.18 | 11.54 | 8,174,659 | +0.36(+3.21%) |
Oct 12, 2020 | 11.05 | 11.26 | 10.96 | 11.18 | 5,592,083 | +0.24(+2.21%) |
Oct 09, 2020 | 10.87 | 11.10 | 10.78 | 10.94 | 7,302,765 | +0.13(+1.24%) |
Oct 08, 2020 | 10.89 | 11.11 | 10.69 | 10.80 | 13,415,090 | +0.28(+2.61%) |
Oct 07, 2020 | 9.995 | 10.59 | 9.986 | 10.53 | 9,744,964 | +0.64(+6.50%) |
Oct 06, 2020 | 10.08 | 10.26 | 9.845 | 9.886 | 8,185,601 | -0.02(-0.17%) |
Oct 05, 2020 | 9.978 | 10.04 | 9.753 | 9.903 | 9,980,388 | +0.02(+0.17%) |
Oct 02, 2020 | 9.911 | 10.19 | 9.728 | 9.886 | 17,940,116 | +0.50(+5.33%) |
Oct 01, 2020 | 9.561 | 9.636 | 9.315 | 9.386 | 6,903,082 | -0.13(-1.40%) |
Sep 30, 2020 | 9.586 | 9.715 | 9.386 | 9.519 | 8,335,193 | -0.02(-0.18%) |
Sep 29, 2020 | 9.503 | 9.611 | 9.272 | 9.536 | 11,507,290 | -0.05(-0.52%) |
Sep 28, 2020 | 9.202 | 9.657 | 9.194 | 9.586 | 13,619,160 | +0.57(+6.29%) |
Sep 25, 2020 | 8.893 | 9.085 | 8.693 | 9.019 | 8,955,075 | +0.01(+0.09%) |
Sep 24, 2020 | 8.660 | 9.069 | 8.410 | 9.010 | 25,170,690 | +0.32(+3.65%) |
Sep 23, 2020 | 8.485 | 8.752 | 8.468 | 8.693 | 17,140,824 | +0.19(+2.26%) |
Sep 22, 2020 | 8.526 | 8.685 | 8.284 | 8.501 | 6,913,693 | -0.03(-0.29%) |
Sep 21, 2020 | 8.802 | 8.885 | 8.401 | 8.526 | 9,175,752 | -0.63(-6.92%) |
Sep 18, 2020 | 9.252 | 9.327 | 9.152 | 9.160 | 13,599,642 | -0.14(-1.52%) |
Sep 17, 2020 | 9.060 | 9.336 | 8.910 | 9.302 | 8,260,872 | +0.22(+2.39%) |
Sep 16, 2020 | 8.743 | 9.244 | 8.743 | 9.085 | 6,815,446 | +0.30(+3.42%) |
Sep 15, 2020 | 8.927 | 8.969 | 8.748 | 8.785 | 5,620,287 | -0.13(-1.40%) |
Sep 14, 2020 | 9.010 | 9.152 | 8.852 | 8.910 | 6,895,900 | -0.02(-0.19%) |
Sep 11, 2020 | 8.643 | 8.956 | 8.635 | 8.927 | 9,710,691 | +0.37(+4.29%) |
Sep 10, 2020 | 8.944 | 8.985 | 8.543 | 8.560 | 8,527,499 | -0.36(-4.02%) |
Sep 09, 2020 | 8.960 | 9.002 | 8.777 | 8.919 | 6,479,102 | -0.01(-0.09%) |
Sep 08, 2020 | 9.319 | 9.361 | 8.919 | 8.927 | 9,223,078 | -0.58(-6.06%) |
Sep 04, 2020 | 9.511 | 9.644 | 9.261 | 9.503 | 12,931,286 | +0.21(+2.24%) |
Sep 03, 2020 | 9.386 | 9.569 | 9.060 | 9.294 | 13,376,968 | +0.43(+4.80%) |
Sep 02, 2020 | 8.510 | 8.893 | 8.426 | 8.868 | 7,105,024 | +0.38(+4.42%) |