Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.52 | 13.59 | 13.27 | 13.28 | 4,974,635 | -0.38(-2.82%) |
Nov 27, 2020 | 13.57 | 13.72 | 13.57 | 13.66 | 1,923,363 | -0.07(-0.48%) |
Nov 25, 2020 | 13.64 | 13.75 | 13.57 | 13.73 | 2,076,082 | -0.13(-0.95%) |
Nov 24, 2020 | 13.62 | 13.88 | 13.60 | 13.86 | 2,593,327 | +0.36(+2.66%) |
Nov 23, 2020 | 13.48 | 13.55 | 13.45 | 13.50 | 3,609,916 | +0.13(+0.97%) |
Nov 20, 2020 | 13.29 | 13.38 | 13.24 | 13.37 | 3,053,028 | -0.05(-0.35%) |
Nov 19, 2020 | 13.35 | 13.43 | 13.30 | 13.42 | 2,284,041 | +0.20(+1.54%) |
Nov 18, 2020 | 13.38 | 13.44 | 13.21 | 13.21 | 2,761,411 | -0.23(-1.72%) |
Nov 17, 2020 | 13.33 | 13.48 | 13.29 | 13.44 | 3,697,480 | +0.22(+1.68%) |
Nov 16, 2020 | 13.03 | 13.30 | 13.02 | 13.22 | 5,432,529 | +0.55(+4.32%) |
Nov 13, 2020 | 12.61 | 12.69 | 12.61 | 12.68 | 2,463,949 | +0.19(+1.49%) |
Nov 12, 2020 | 12.55 | 12.60 | 12.41 | 12.49 | 2,134,556 | -0.17(-1.32%) |
Nov 11, 2020 | 12.62 | 12.74 | 12.58 | 12.66 | 4,047,319 | -0.03(-0.22%) |
Nov 10, 2020 | 12.69 | 12.76 | 12.60 | 12.68 | 4,041,037 | +0.14(+1.11%) |
Nov 09, 2020 | 12.55 | 12.74 | 12.35 | 12.55 | 7,033,394 | +0.44(+3.60%) |
Nov 06, 2020 | 12.15 | 12.18 | 12.08 | 12.11 | 3,082,040 | +0.06(+0.54%) |
Nov 05, 2020 | 11.91 | 12.11 | 11.90 | 12.04 | 3,026,707 | +0.39(+3.34%) |
Nov 04, 2020 | 11.73 | 11.82 | 11.62 | 11.65 | 4,184,219 | -0.15(-1.26%) |
Nov 03, 2020 | 11.59 | 11.87 | 11.57 | 11.80 | 4,655,463 | +0.73(+6.62%) |
Nov 02, 2020 | 11.08 | 11.11 | 10.99 | 11.07 | 2,923,026 | +0.23(+2.14%) |
Oct 30, 2020 | 10.83 | 10.87 | 10.69 | 10.84 | 3,474,399 | +0.09(+0.86%) |
Oct 29, 2020 | 10.70 | 10.91 | 10.64 | 10.75 | 3,016,834 | +0.00(+0.00%) |
Oct 28, 2020 | 10.85 | 10.89 | 10.70 | 10.75 | 3,624,141 | -0.46(-4.14%) |
Oct 27, 2020 | 11.39 | 11.42 | 11.21 | 11.21 | 2,554,403 | -0.28(-2.42%) |
Oct 26, 2020 | 11.50 | 11.53 | 11.39 | 11.49 | 3,514,455 | -0.05(-0.40%) |
Oct 23, 2020 | 11.62 | 11.64 | 11.46 | 11.53 | 2,286,320 | +0.00(+0.00%) |
Oct 22, 2020 | 11.31 | 11.57 | 11.29 | 11.53 | 3,111,535 | +0.20(+1.80%) |
Oct 21, 2020 | 11.47 | 11.54 | 11.33 | 11.33 | 4,252,434 | -0.14(-1.21%) |
Oct 20, 2020 | 11.49 | 11.63 | 11.46 | 11.47 | 7,358,654 | +0.57(+5.28%) |
Oct 19, 2020 | 11.03 | 11.16 | 10.89 | 10.89 | 4,595,190 | +0.12(+1.12%) |
Oct 16, 2020 | 10.74 | 10.84 | 10.70 | 10.77 | 2,679,219 | +0.17(+1.57%) |
Oct 15, 2020 | 10.39 | 10.62 | 10.38 | 10.61 | 4,274,205 | -0.06(-0.61%) |
Oct 14, 2020 | 10.81 | 10.83 | 10.66 | 10.67 | 3,653,470 | -0.12(-1.12%) |
Oct 13, 2020 | 10.86 | 10.89 | 10.75 | 10.79 | 1,847,780 | -0.16(-1.44%) |
Oct 12, 2020 | 10.86 | 10.98 | 10.84 | 10.95 | 2,346,665 | +0.13(+1.20%) |
Oct 09, 2020 | 10.94 | 10.94 | 10.75 | 10.82 | 2,183,754 | -0.10(-0.93%) |
Oct 08, 2020 | 10.95 | 10.96 | 10.85 | 10.92 | 2,620,886 | +0.03(+0.26%) |
Oct 07, 2020 | 10.84 | 10.93 | 10.81 | 10.89 | 2,699,167 | +0.16(+1.47%) |
Oct 06, 2020 | 10.94 | 10.96 | 10.73 | 10.74 | 3,661,903 | +0.01(+0.09%) |
Oct 05, 2020 | 10.69 | 10.76 | 10.65 | 10.73 | 2,588,608 | +0.21(+2.03%) |
Oct 02, 2020 | 10.29 | 10.55 | 10.26 | 10.51 | 3,591,741 | +0.11(+1.07%) |
Oct 01, 2020 | 10.41 | 10.44 | 10.29 | 10.40 | 4,895,728 | +0.06(+0.63%) |
Sep 30, 2020 | 10.32 | 10.46 | 10.28 | 10.34 | 3,552,605 | +0.13(+1.27%) |
Sep 29, 2020 | 10.20 | 10.25 | 10.12 | 10.21 | 2,845,219 | -0.06(-0.54%) |
Sep 28, 2020 | 10.14 | 10.31 | 10.12 | 10.26 | 3,333,272 | +0.52(+5.33%) |
Sep 25, 2020 | 9.680 | 9.764 | 9.635 | 9.745 | 2,881,546 | -0.25(-2.50%) |
Sep 24, 2020 | 10.04 | 10.11 | 9.940 | 9.995 | 4,290,406 | -0.12(-1.19%) |
Sep 23, 2020 | 10.36 | 10.41 | 10.11 | 10.12 | 3,986,541 | -0.30(-2.85%) |
Sep 22, 2020 | 10.51 | 10.55 | 10.32 | 10.41 | 2,510,642 | -0.13(-1.23%) |
Sep 21, 2020 | 10.57 | 10.62 | 10.38 | 10.54 | 3,783,701 | -0.61(-5.49%) |
Sep 18, 2020 | 11.18 | 11.23 | 11.11 | 11.15 | 2,087,551 | -0.22(-1.96%) |
Sep 17, 2020 | 11.29 | 11.41 | 11.29 | 11.38 | 1,827,995 | -0.07(-0.65%) |
Sep 16, 2020 | 11.36 | 11.53 | 11.30 | 11.45 | 2,032,906 | +0.06(+0.49%) |
Sep 15, 2020 | 11.53 | 11.55 | 11.37 | 11.40 | 2,104,828 | -0.21(-1.84%) |
Sep 14, 2020 | 11.60 | 11.71 | 11.54 | 11.61 | 1,707,436 | +0.25(+2.20%) |
Sep 11, 2020 | 11.41 | 11.42 | 11.30 | 11.36 | 1,866,566 | +0.04(+0.33%) |
Sep 10, 2020 | 11.58 | 11.60 | 11.27 | 11.32 | 3,002,133 | -0.10(-0.89%) |
Sep 09, 2020 | 11.40 | 11.48 | 11.34 | 11.42 | 2,297,336 | +0.28(+2.50%) |
Sep 08, 2020 | 11.20 | 11.24 | 11.11 | 11.15 | 3,644,681 | -0.25(-2.20%) |
Sep 04, 2020 | 11.48 | 11.50 | 11.26 | 11.40 | 3,071,578 | +0.06(+0.49%) |
Sep 03, 2020 | 11.59 | 11.64 | 11.28 | 11.34 | 3,665,804 | -0.19(-1.61%) |
Sep 02, 2020 | 11.40 | 11.54 | 11.37 | 11.53 | 2,158,450 | +0.22(+1.97%) |