Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.33 | 13.42 | 13.04 | 13.16 | 258,560 | -0.15(-1.14%) |
Nov 27, 2020 | 13.43 | 13.59 | 13.32 | 13.32 | 107,531 | -0.27(-2.01%) |
Nov 25, 2020 | 13.81 | 14.20 | 13.45 | 13.59 | 350,864 | -0.28(-2.02%) |
Nov 24, 2020 | 13.66 | 13.89 | 13.60 | 13.87 | 195,142 | +0.33(+2.46%) |
Nov 23, 2020 | 13.91 | 13.98 | 13.36 | 13.53 | 183,054 | -0.30(-2.14%) |
Nov 20, 2020 | 13.91 | 14.04 | 13.64 | 13.83 | 151,125 | -0.31(-2.19%) |
Nov 19, 2020 | 14.08 | 14.23 | 13.93 | 14.14 | 145,451 | -0.14(-0.95%) |
Nov 18, 2020 | 14.33 | 14.66 | 14.13 | 14.28 | 162,034 | +0.05(+0.32%) |
Nov 17, 2020 | 14.27 | 14.52 | 13.94 | 14.23 | 194,255 | -0.14(-1.00%) |
Nov 16, 2020 | 14.35 | 14.44 | 14.13 | 14.38 | 105,584 | +0.24(+1.71%) |
Nov 13, 2020 | 13.95 | 14.13 | 13.94 | 14.13 | 82,035 | +0.19(+1.36%) |
Nov 12, 2020 | 14.04 | 14.19 | 13.91 | 13.94 | 218,320 | -0.38(-2.64%) |
Nov 11, 2020 | 14.28 | 14.40 | 14.10 | 14.32 | 149,994 | +0.03(+0.21%) |
Nov 10, 2020 | 13.78 | 14.39 | 13.66 | 14.29 | 181,966 | +0.30(+2.16%) |
Nov 09, 2020 | 13.74 | 14.20 | 13.70 | 13.99 | 206,549 | +0.79(+5.96%) |
Nov 06, 2020 | 12.86 | 13.47 | 12.54 | 13.20 | 117,835 | +0.37(+2.89%) |
Nov 05, 2020 | 12.01 | 12.83 | 11.98 | 12.83 | 186,539 | +1.05(+8.93%) |
Nov 04, 2020 | 12.11 | 12.16 | 11.78 | 11.78 | 134,611 | -0.40(-3.29%) |
Nov 03, 2020 | 12.31 | 12.52 | 12.05 | 12.18 | 153,373 | -0.02(-0.19%) |
Nov 02, 2020 | 12.06 | 12.29 | 11.98 | 12.20 | 129,144 | +0.28(+2.35%) |
Oct 30, 2020 | 12.00 | 12.12 | 11.67 | 11.92 | 326,821 | -0.14(-1.13%) |
Oct 29, 2020 | 12.13 | 12.19 | 11.79 | 12.06 | 138,761 | -0.05(-0.38%) |
Oct 28, 2020 | 12.16 | 12.31 | 12.05 | 12.10 | 131,780 | -0.32(-2.56%) |
Oct 27, 2020 | 12.54 | 12.56 | 12.30 | 12.42 | 103,226 | +0.00(+0.00%) |
Oct 26, 2020 | 12.79 | 12.79 | 12.24 | 12.42 | 172,285 | -0.52(-4.03%) |
Oct 23, 2020 | 12.69 | 12.98 | 12.54 | 12.94 | 189,963 | +0.31(+2.46%) |
Oct 22, 2020 | 12.26 | 12.78 | 12.26 | 12.63 | 170,360 | +0.37(+3.02%) |
Oct 21, 2020 | 11.81 | 12.31 | 11.81 | 12.26 | 163,743 | +0.58(+4.92%) |
Oct 20, 2020 | 11.74 | 11.83 | 11.58 | 11.69 | 104,329 | +0.06(+0.52%) |
Oct 19, 2020 | 11.48 | 11.83 | 11.39 | 11.63 | 135,822 | +0.19(+1.65%) |
Oct 16, 2020 | 11.42 | 11.47 | 11.27 | 11.44 | 121,138 | +0.02(+0.20%) |
Oct 15, 2020 | 11.27 | 11.45 | 11.17 | 11.42 | 180,773 | +0.06(+0.53%) |
Oct 14, 2020 | 11.50 | 11.51 | 11.31 | 11.35 | 264,824 | -0.08(-0.73%) |
Oct 13, 2020 | 11.67 | 11.71 | 11.43 | 11.44 | 306,816 | -0.33(-2.83%) |
Oct 12, 2020 | 11.63 | 11.79 | 11.60 | 11.77 | 58,683 | +0.14(+1.24%) |
Oct 09, 2020 | 11.51 | 11.70 | 11.48 | 11.63 | 134,480 | +0.15(+1.32%) |
Oct 08, 2020 | 11.31 | 11.49 | 11.27 | 11.48 | 173,063 | +0.16(+1.40%) |
Oct 07, 2020 | 11.45 | 11.46 | 11.23 | 11.32 | 93,773 | -0.06(-0.53%) |
Oct 06, 2020 | 11.75 | 11.81 | 11.37 | 11.38 | 164,750 | -0.51(-4.27%) |
Oct 05, 2020 | 11.88 | 12.03 | 11.74 | 11.88 | 135,767 | -0.06(-0.51%) |
Oct 02, 2020 | 11.51 | 12.04 | 11.51 | 11.95 | 138,179 | +0.32(+2.73%) |
Oct 01, 2020 | 11.58 | 11.76 | 11.56 | 11.63 | 158,290 | +0.18(+1.59%) |
Sep 30, 2020 | 11.38 | 11.58 | 11.35 | 11.45 | 134,126 | +0.16(+1.41%) |
Sep 29, 2020 | 11.48 | 11.48 | 11.26 | 11.29 | 120,143 | -0.17(-1.45%) |
Sep 28, 2020 | 11.62 | 11.73 | 11.45 | 11.45 | 106,288 | -0.14(-1.18%) |
Sep 25, 2020 | 11.62 | 11.67 | 11.51 | 11.59 | 182,565 | -0.07(-0.58%) |
Sep 24, 2020 | 11.46 | 11.84 | 11.24 | 11.66 | 316,332 | +0.32(+2.80%) |
Sep 23, 2020 | 11.86 | 11.90 | 11.29 | 11.34 | 417,844 | -0.59(-4.95%) |
Sep 22, 2020 | 11.93 | 12.12 | 11.88 | 11.93 | 325,568 | +0.05(+0.45%) |
Sep 21, 2020 | 11.73 | 12.08 | 11.64 | 11.88 | 215,986 | +0.14(+1.23%) |
Sep 18, 2020 | 12.20 | 12.20 | 11.64 | 11.73 | 188,774 | -0.53(-4.32%) |
Sep 17, 2020 | 12.24 | 12.32 | 12.05 | 12.26 | 170,234 | -0.07(-0.55%) |
Sep 16, 2020 | 12.19 | 12.35 | 12.02 | 12.33 | 245,438 | +0.22(+1.81%) |
Sep 15, 2020 | 12.41 | 12.42 | 12.07 | 12.11 | 176,959 | -0.06(-0.50%) |
Sep 14, 2020 | 12.26 | 12.41 | 12.17 | 12.17 | 210,023 | -0.02(-0.12%) |
Sep 11, 2020 | 12.33 | 12.37 | 12.10 | 12.19 | 375,039 | +0.01(+0.06%) |
Sep 10, 2020 | 12.56 | 12.71 | 12.18 | 12.18 | 289,093 | -0.39(-3.07%) |
Sep 09, 2020 | 12.92 | 13.08 | 12.57 | 12.57 | 114,883 | -0.25(-1.95%) |
Sep 08, 2020 | 12.81 | 12.97 | 12.75 | 12.82 | 130,142 | -0.08(-0.59%) |
Sep 04, 2020 | 13.05 | 13.12 | 12.75 | 12.89 | 217,573 | -0.02(-0.12%) |
Sep 03, 2020 | 12.63 | 13.02 | 12.61 | 12.91 | 205,222 | +0.20(+1.55%) |
Sep 02, 2020 | 12.59 | 12.71 | 12.46 | 12.71 | 141,127 | +0.08(+0.60%) |