Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.67 | 12.82 | 11.85 | 11.92 | 34,948,788 | -0.87(-6.77%) |
Nov 27, 2020 | 13.04 | 13.10 | 12.52 | 12.78 | 4,695,257 | -0.44(-3.31%) |
Nov 25, 2020 | 13.21 | 13.44 | 13.02 | 13.22 | 6,963,582 | -0.39(-2.86%) |
Nov 24, 2020 | 13.42 | 13.76 | 13.24 | 13.61 | 7,526,870 | +0.70(+5.42%) |
Nov 23, 2020 | 12.25 | 12.95 | 12.13 | 12.91 | 5,455,252 | +0.94(+7.88%) |
Nov 20, 2020 | 11.84 | 12.11 | 11.70 | 11.97 | 6,546,493 | +0.00(+0.00%) |
Nov 19, 2020 | 11.45 | 11.99 | 11.37 | 11.97 | 4,079,298 | +0.36(+3.10%) |
Nov 18, 2020 | 12.00 | 12.28 | 11.60 | 11.61 | 4,851,752 | -0.25(-2.13%) |
Nov 17, 2020 | 11.42 | 11.90 | 11.42 | 11.86 | 7,639,477 | +0.16(+1.33%) |
Nov 16, 2020 | 11.36 | 11.72 | 11.16 | 11.71 | 5,447,507 | +1.03(+9.65%) |
Nov 13, 2020 | 10.33 | 10.73 | 10.32 | 10.67 | 6,208,090 | +0.47(+4.57%) |
Nov 12, 2020 | 10.14 | 10.58 | 10.10 | 10.21 | 4,879,580 | -0.20(-1.96%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.21 | 10.41 | 5,377,299 | -0.29(-2.73%) |
Nov 10, 2020 | 11.23 | 11.48 | 10.50 | 10.70 | 8,580,279 | -0.44(-3.93%) |
Nov 09, 2020 | 10.26 | 11.57 | 9.985 | 11.14 | 10,176,181 | +2.39(+27.33%) |
Nov 06, 2020 | 9.003 | 9.115 | 8.643 | 8.750 | 4,808,606 | -0.29(-3.23%) |
Nov 05, 2020 | 8.818 | 9.173 | 8.818 | 9.042 | 5,872,929 | +0.24(+2.76%) |
Nov 04, 2020 | 8.974 | 9.022 | 8.439 | 8.799 | 5,867,279 | -0.02(-0.22%) |
Nov 03, 2020 | 9.100 | 9.158 | 8.662 | 8.818 | 5,132,870 | -0.04(-0.44%) |
Nov 02, 2020 | 8.351 | 9.003 | 8.099 | 8.857 | 8,060,060 | +0.69(+8.45%) |
Oct 30, 2020 | 7.856 | 8.196 | 7.724 | 8.167 | 6,775,249 | +0.29(+3.70%) |
Oct 29, 2020 | 7.622 | 7.904 | 7.486 | 7.875 | 7,714,311 | +0.09(+1.12%) |
Oct 28, 2020 | 8.021 | 8.206 | 7.768 | 7.787 | 8,600,908 | -0.56(-6.75%) |
Oct 27, 2020 | 8.847 | 8.944 | 8.206 | 8.351 | 9,288,443 | -0.33(-3.81%) |
Oct 26, 2020 | 8.789 | 8.818 | 8.565 | 8.682 | 5,112,882 | -0.25(-2.83%) |
Oct 23, 2020 | 9.100 | 9.134 | 8.755 | 8.935 | 4,916,813 | -0.12(-1.29%) |
Oct 22, 2020 | 8.769 | 9.051 | 8.653 | 9.051 | 5,029,952 | +0.29(+3.33%) |
Oct 21, 2020 | 8.779 | 9.061 | 8.730 | 8.760 | 4,889,995 | -0.13(-1.42%) |
Oct 20, 2020 | 8.643 | 9.003 | 8.594 | 8.886 | 5,074,756 | +0.43(+5.06%) |
Oct 19, 2020 | 8.478 | 8.799 | 8.380 | 8.458 | 5,058,860 | +0.10(+1.16%) |
Oct 16, 2020 | 8.653 | 8.774 | 8.322 | 8.361 | 5,806,019 | -0.36(-4.12%) |
Oct 15, 2020 | 8.351 | 8.730 | 8.283 | 8.721 | 7,406,931 | +0.17(+1.93%) |
Oct 14, 2020 | 8.419 | 8.847 | 8.400 | 8.555 | 8,241,724 | +0.17(+1.97%) |
Oct 13, 2020 | 8.721 | 8.760 | 8.342 | 8.390 | 5,179,736 | -0.40(-4.54%) |
Oct 12, 2020 | 8.750 | 8.837 | 8.507 | 8.789 | 3,963,890 | -0.01(-0.11%) |
Oct 09, 2020 | 9.080 | 9.119 | 8.730 | 8.799 | 3,466,105 | -0.19(-2.16%) |
Oct 08, 2020 | 8.624 | 9.003 | 8.565 | 8.993 | 5,143,780 | +0.47(+5.47%) |
Oct 07, 2020 | 8.468 | 8.604 | 8.351 | 8.526 | 3,583,067 | +0.10(+1.15%) |
Oct 06, 2020 | 8.915 | 9.042 | 8.380 | 8.429 | 5,379,224 | -0.28(-3.24%) |
Oct 05, 2020 | 8.643 | 8.818 | 8.590 | 8.711 | 3,816,733 | +0.25(+2.99%) |
Oct 02, 2020 | 7.962 | 8.648 | 7.904 | 8.458 | 5,848,396 | +0.04(+0.46%) |
Oct 01, 2020 | 8.643 | 8.692 | 8.283 | 8.419 | 7,976,092 | -0.39(-4.42%) |
Sep 30, 2020 | 9.061 | 9.251 | 8.711 | 8.808 | 7,284,311 | -0.15(-1.63%) |
Sep 29, 2020 | 9.411 | 9.430 | 8.799 | 8.954 | 7,782,206 | -0.57(-6.02%) |
Sep 28, 2020 | 9.547 | 9.819 | 9.440 | 9.528 | 6,664,231 | +0.28(+3.05%) |
Sep 25, 2020 | 9.732 | 9.897 | 9.236 | 9.246 | 11,102,583 | -0.62(-6.31%) |
Sep 24, 2020 | 10.01 | 10.20 | 9.712 | 9.868 | 4,864,936 | -0.24(-2.40%) |
Sep 23, 2020 | 10.50 | 10.54 | 10.02 | 10.11 | 6,099,921 | -0.40(-3.79%) |
Sep 22, 2020 | 10.51 | 10.76 | 10.43 | 10.51 | 4,903,848 | -0.03(-0.28%) |
Sep 21, 2020 | 10.96 | 11.02 | 10.37 | 10.54 | 6,348,671 | -0.88(-7.67%) |
Sep 18, 2020 | 11.45 | 11.74 | 11.29 | 11.41 | 11,163,167 | -0.11(-0.93%) |
Sep 17, 2020 | 11.38 | 11.52 | 11.18 | 11.52 | 5,375,502 | -0.08(-0.67%) |
Sep 16, 2020 | 11.23 | 11.76 | 11.02 | 11.60 | 4,123,148 | +0.59(+5.39%) |
Sep 15, 2020 | 11.03 | 11.16 | 10.82 | 11.01 | 5,766,542 | +0.02(+0.18%) |
Sep 14, 2020 | 10.88 | 11.08 | 10.73 | 10.99 | 3,366,175 | +0.09(+0.80%) |
Sep 11, 2020 | 10.90 | 11.03 | 10.73 | 10.90 | 3,611,134 | +0.06(+0.54%) |
Sep 10, 2020 | 11.22 | 11.28 | 10.76 | 10.84 | 5,369,715 | -0.34(-3.04%) |
Sep 09, 2020 | 11.17 | 11.36 | 10.99 | 11.18 | 3,667,962 | +0.10(+0.88%) |
Sep 08, 2020 | 11.49 | 11.55 | 10.97 | 11.08 | 7,937,486 | -0.73(-6.17%) |
Sep 04, 2020 | 11.78 | 11.91 | 11.60 | 11.81 | 2,876,626 | +0.16(+1.33%) |
Sep 03, 2020 | 11.56 | 12.15 | 11.47 | 11.66 | 4,710,076 | +0.15(+1.27%) |
Sep 02, 2020 | 11.62 | 11.67 | 11.45 | 11.51 | 3,652,023 | -0.10(-0.84%) |