Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.08 | 12.13 | 11.85 | 11.85 | 2,912,744 | -0.25(-2.08%) |
Nov 27, 2020 | 12.08 | 12.18 | 12.06 | 12.11 | 1,399,739 | +0.02(+0.18%) |
Nov 25, 2020 | 12.13 | 12.16 | 12.03 | 12.08 | 3,302,344 | -0.04(-0.36%) |
Nov 24, 2020 | 12.05 | 12.23 | 12.03 | 12.13 | 4,774,453 | +0.24(+2.06%) |
Nov 23, 2020 | 11.73 | 11.93 | 11.65 | 11.88 | 2,881,058 | +0.26(+2.23%) |
Nov 20, 2020 | 11.70 | 11.70 | 11.58 | 11.62 | 1,688,779 | -0.06(-0.49%) |
Nov 19, 2020 | 11.69 | 11.79 | 11.54 | 11.68 | 2,561,746 | +0.04(+0.37%) |
Nov 18, 2020 | 11.65 | 11.86 | 11.64 | 11.64 | 2,582,373 | +0.03(+0.25%) |
Nov 17, 2020 | 11.45 | 11.69 | 11.44 | 11.61 | 2,507,483 | +0.10(+0.88%) |
Nov 16, 2020 | 11.40 | 11.57 | 11.36 | 11.51 | 3,350,746 | +0.31(+2.76%) |
Nov 13, 2020 | 11.10 | 11.25 | 11.08 | 11.20 | 2,178,854 | +0.19(+1.76%) |
Nov 12, 2020 | 11.04 | 11.13 | 10.94 | 11.00 | 2,246,478 | -0.09(-0.84%) |
Nov 11, 2020 | 11.27 | 11.33 | 11.05 | 11.10 | 2,721,759 | -0.13(-1.15%) |
Nov 10, 2020 | 11.00 | 11.28 | 10.93 | 11.23 | 3,577,338 | +0.33(+3.04%) |
Nov 09, 2020 | 10.82 | 11.07 | 10.72 | 10.90 | 4,423,001 | +0.36(+3.41%) |
Nov 06, 2020 | 10.52 | 10.58 | 10.49 | 10.54 | 2,399,493 | +0.00(+0.00%) |
Nov 05, 2020 | 10.42 | 10.57 | 10.42 | 10.54 | 3,535,002 | +0.17(+1.67%) |
Nov 04, 2020 | 10.24 | 10.47 | 10.16 | 10.36 | 2,894,516 | +0.08(+0.77%) |
Nov 03, 2020 | 10.34 | 10.36 | 10.24 | 10.29 | 2,353,234 | +0.04(+0.35%) |
Nov 02, 2020 | 10.13 | 10.32 | 10.06 | 10.25 | 3,410,734 | +0.30(+3.04%) |
Oct 30, 2020 | 9.933 | 10.01 | 9.739 | 9.948 | 3,153,861 | -0.06(-0.65%) |
Oct 29, 2020 | 10.01 | 10.06 | 9.854 | 10.01 | 2,641,238 | +0.01(+0.14%) |
Oct 28, 2020 | 10.11 | 10.14 | 9.818 | 9.998 | 5,752,832 | -0.23(-2.25%) |
Oct 27, 2020 | 10.21 | 10.36 | 10.16 | 10.23 | 4,063,060 | +0.15(+1.50%) |
Oct 26, 2020 | 10.09 | 10.09 | 9.926 | 10.08 | 2,934,638 | -0.02(-0.21%) |
Oct 23, 2020 | 10.04 | 10.11 | 9.948 | 10.10 | 1,931,245 | +0.12(+1.15%) |
Oct 22, 2020 | 9.984 | 10.02 | 9.840 | 9.984 | 2,209,948 | +0.01(+0.14%) |
Oct 21, 2020 | 9.933 | 10.06 | 9.933 | 9.969 | 2,341,096 | -0.02(-0.22%) |
Oct 20, 2020 | 9.998 | 10.05 | 9.940 | 9.991 | 2,096,858 | +0.05(+0.51%) |
Oct 19, 2020 | 10.07 | 10.10 | 9.926 | 9.940 | 2,253,678 | -0.14(-1.36%) |
Oct 16, 2020 | 10.19 | 10.19 | 10.04 | 10.08 | 1,439,501 | -0.08(-0.78%) |
Oct 15, 2020 | 10.03 | 10.17 | 10.03 | 10.16 | 2,477,746 | +0.06(+0.64%) |
Oct 14, 2020 | 10.12 | 10.21 | 10.07 | 10.09 | 1,910,992 | -0.04(-0.43%) |
Oct 13, 2020 | 10.21 | 10.22 | 10.13 | 10.13 | 2,357,755 | -0.05(-0.49%) |
Oct 12, 2020 | 10.34 | 10.42 | 10.16 | 10.19 | 1,933,405 | -0.14(-1.39%) |
Oct 09, 2020 | 10.43 | 10.50 | 10.30 | 10.33 | 1,765,244 | -0.01(-0.14%) |
Oct 08, 2020 | 10.23 | 10.37 | 10.23 | 10.34 | 1,599,005 | +0.14(+1.41%) |
Oct 07, 2020 | 10.21 | 10.28 | 10.14 | 10.20 | 1,319,498 | +0.04(+0.35%) |
Oct 06, 2020 | 10.34 | 10.35 | 10.13 | 10.16 | 1,568,952 | -0.11(-1.05%) |
Oct 05, 2020 | 10.36 | 10.42 | 10.25 | 10.27 | 1,550,894 | -0.04(-0.42%) |
Oct 02, 2020 | 10.11 | 10.36 | 10.07 | 10.31 | 2,421,181 | -0.01(-0.14%) |
Oct 01, 2020 | 10.04 | 10.34 | 10.04 | 10.33 | 3,749,272 | +0.29(+2.94%) |
Sep 30, 2020 | 10.23 | 10.23 | 10.01 | 10.03 | 3,333,608 | +0.01(+0.07%) |
Sep 29, 2020 | 10.15 | 10.19 | 9.904 | 10.03 | 2,281,082 | -0.12(-1.21%) |
Sep 28, 2020 | 9.940 | 10.21 | 9.897 | 10.15 | 2,736,737 | +0.29(+2.99%) |
Sep 25, 2020 | 9.566 | 9.861 | 9.538 | 9.854 | 2,209,719 | +0.31(+3.24%) |
Sep 24, 2020 | 9.624 | 9.696 | 9.458 | 9.545 | 3,418,492 | -0.10(-1.04%) |
Sep 23, 2020 | 9.904 | 9.955 | 9.638 | 9.646 | 2,424,721 | -0.26(-2.61%) |
Sep 22, 2020 | 9.868 | 9.962 | 9.818 | 9.904 | 1,693,112 | +0.05(+0.51%) |
Sep 21, 2020 | 9.868 | 9.883 | 9.753 | 9.854 | 4,191,443 | -0.08(-0.80%) |
Sep 18, 2020 | 10.02 | 10.04 | 9.926 | 9.933 | 4,949,554 | -0.08(-0.79%) |
Sep 17, 2020 | 10.03 | 10.07 | 9.991 | 10.01 | 2,532,034 | -0.04(-0.43%) |
Sep 16, 2020 | 10.13 | 10.15 | 10.04 | 10.06 | 3,101,218 | -0.05(-0.50%) |
Sep 15, 2020 | 10.26 | 10.28 | 10.09 | 10.11 | 2,659,577 | -0.14(-1.40%) |
Sep 14, 2020 | 10.25 | 10.31 | 10.13 | 10.25 | 2,944,190 | +0.06(+0.56%) |
Sep 11, 2020 | 10.05 | 10.22 | 10.05 | 10.19 | 3,793,546 | +0.22(+2.17%) |
Sep 10, 2020 | 9.884 | 10.05 | 9.877 | 9.975 | 3,311,962 | +0.15(+1.49%) |
Sep 09, 2020 | 10.04 | 10.04 | 9.814 | 9.828 | 4,653,957 | -0.08(-0.85%) |
Sep 08, 2020 | 9.849 | 9.961 | 9.730 | 9.912 | 4,188,706 | +0.06(+0.57%) |
Sep 04, 2020 | 10.09 | 10.13 | 9.668 | 9.856 | 5,336,868 | -0.10(-0.98%) |
Sep 03, 2020 | 10.23 | 10.30 | 9.933 | 9.954 | 6,261,127 | -0.26(-2.53%) |
Sep 02, 2020 | 10.21 | 10.26 | 10.06 | 10.21 | 2,741,492 | +0.00(+0.00%) |