Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.02 | 10.43 | 9.977 | 10.28 | 6,341,385 | +0.18(+1.77%) |
Nov 27, 2020 | 9.917 | 10.18 | 9.818 | 10.11 | 3,758,131 | -0.03(-0.29%) |
Nov 25, 2020 | 10.13 | 10.39 | 10.02 | 10.14 | 6,863,070 | +0.19(+1.89%) |
Nov 24, 2020 | 9.630 | 10.14 | 9.550 | 9.947 | 8,049,426 | +0.34(+3.51%) |
Nov 23, 2020 | 10.10 | 10.14 | 9.541 | 9.610 | 7,025,463 | -0.58(-5.65%) |
Nov 20, 2020 | 10.26 | 10.48 | 10.15 | 10.19 | 4,228,717 | +0.12(+1.18%) |
Nov 19, 2020 | 9.838 | 10.14 | 9.828 | 10.07 | 5,208,596 | -0.13(-1.26%) |
Nov 18, 2020 | 10.52 | 10.61 | 10.17 | 10.20 | 4,027,424 | -0.34(-3.20%) |
Nov 17, 2020 | 10.74 | 10.77 | 10.44 | 10.53 | 3,564,382 | -0.30(-2.75%) |
Nov 16, 2020 | 10.86 | 10.98 | 10.68 | 10.83 | 3,659,865 | -0.07(-0.64%) |
Nov 13, 2020 | 11.01 | 11.09 | 10.81 | 10.90 | 3,221,299 | +0.11(+1.01%) |
Nov 12, 2020 | 10.74 | 11.22 | 10.72 | 10.79 | 7,204,870 | +0.15(+1.40%) |
Nov 11, 2020 | 10.54 | 10.85 | 10.47 | 10.64 | 4,629,125 | -0.08(-0.74%) |
Nov 10, 2020 | 11.28 | 11.28 | 10.69 | 10.72 | 6,357,149 | -0.51(-4.51%) |
Nov 09, 2020 | 11.11 | 11.27 | 10.78 | 11.23 | 7,803,847 | -0.47(-3.99%) |
Nov 06, 2020 | 11.68 | 12.11 | 11.42 | 11.69 | 9,890,770 | +0.15(+1.29%) |
Nov 05, 2020 | 10.84 | 11.77 | 10.73 | 11.54 | 13,487,510 | +1.17(+11.28%) |
Nov 04, 2020 | 10.87 | 10.99 | 10.31 | 10.37 | 7,529,844 | -0.63(-5.77%) |
Nov 03, 2020 | 10.70 | 11.23 | 10.50 | 11.01 | 9,549,912 | +0.50(+4.72%) |
Nov 02, 2020 | 10.33 | 10.59 | 10.09 | 10.51 | 4,937,683 | +0.35(+3.41%) |
Oct 30, 2020 | 10.14 | 10.20 | 9.769 | 10.17 | 4,118,709 | +0.18(+1.79%) |
Oct 29, 2020 | 9.689 | 10.12 | 9.689 | 9.987 | 3,791,340 | +0.11(+1.10%) |
Oct 28, 2020 | 10.21 | 10.26 | 9.610 | 9.878 | 10,151,395 | -0.93(-8.62%) |
Oct 27, 2020 | 10.52 | 10.83 | 10.41 | 10.81 | 2,965,244 | +0.29(+2.73%) |
Oct 26, 2020 | 10.72 | 10.96 | 10.49 | 10.52 | 3,302,055 | -0.37(-3.37%) |
Oct 23, 2020 | 10.78 | 10.93 | 10.68 | 10.89 | 3,217,265 | +0.05(+0.46%) |
Oct 22, 2020 | 10.81 | 10.87 | 10.56 | 10.84 | 4,142,039 | -0.19(-1.71%) |
Oct 21, 2020 | 10.94 | 11.18 | 10.80 | 11.03 | 4,953,350 | +0.29(+2.68%) |
Oct 20, 2020 | 10.36 | 10.85 | 10.34 | 10.74 | 4,910,397 | +0.48(+4.64%) |
Oct 19, 2020 | 10.58 | 10.73 | 10.23 | 10.26 | 4,063,603 | -0.16(-1.52%) |
Oct 16, 2020 | 10.70 | 10.72 | 10.38 | 10.42 | 3,526,418 | -0.20(-1.87%) |
Oct 15, 2020 | 10.38 | 10.63 | 10.36 | 10.62 | 3,278,748 | -0.10(-0.92%) |
Oct 14, 2020 | 10.70 | 10.88 | 10.53 | 10.72 | 4,097,969 | +0.28(+2.66%) |
Oct 13, 2020 | 10.26 | 10.48 | 10.06 | 10.44 | 4,983,785 | -0.07(-0.66%) |
Oct 12, 2020 | 10.49 | 10.61 | 10.22 | 10.51 | 3,713,925 | +0.04(+0.38%) |
Oct 09, 2020 | 10.05 | 10.51 | 10.01 | 10.47 | 6,869,825 | +0.72(+7.43%) |
Oct 08, 2020 | 9.620 | 9.789 | 9.550 | 9.749 | 3,883,036 | +0.24(+2.50%) |
Oct 07, 2020 | 9.541 | 9.590 | 9.382 | 9.511 | 5,398,005 | +0.16(+1.70%) |
Oct 06, 2020 | 9.888 | 9.957 | 9.332 | 9.352 | 5,662,554 | -0.51(-5.13%) |
Oct 05, 2020 | 9.630 | 9.977 | 9.610 | 9.858 | 4,151,436 | +0.29(+3.01%) |
Oct 02, 2020 | 9.600 | 9.779 | 9.491 | 9.570 | 5,095,575 | -0.11(-1.13%) |
Oct 01, 2020 | 9.521 | 9.808 | 9.451 | 9.679 | 4,455,167 | +0.24(+2.52%) |
Sep 30, 2020 | 9.422 | 9.580 | 9.253 | 9.441 | 4,682,422 | -0.03(-0.31%) |
Sep 29, 2020 | 9.550 | 9.709 | 9.412 | 9.471 | 7,544,216 | -0.02(-0.21%) |
Sep 28, 2020 | 9.769 | 9.818 | 9.253 | 9.491 | 7,738,252 | +0.05(+0.53%) |
Sep 25, 2020 | 9.967 | 9.987 | 9.382 | 9.441 | 11,600,891 | -0.73(-7.21%) |
Sep 24, 2020 | 9.511 | 10.27 | 9.422 | 10.18 | 7,891,391 | +0.52(+5.34%) |
Sep 23, 2020 | 10.39 | 10.40 | 9.570 | 9.660 | 10,481,735 | -0.93(-8.80%) |
Sep 22, 2020 | 10.68 | 10.97 | 10.52 | 10.59 | 5,698,268 | -0.01(-0.09%) |
Sep 21, 2020 | 11.38 | 11.59 | 10.59 | 10.60 | 10,354,937 | -1.21(-10.24%) |
Sep 18, 2020 | 12.12 | 12.21 | 11.80 | 11.81 | 6,253,436 | -0.25(-2.06%) |
Sep 17, 2020 | 11.76 | 12.09 | 11.57 | 12.06 | 4,090,736 | -0.04(-0.33%) |
Sep 16, 2020 | 12.38 | 12.38 | 12.06 | 12.10 | 4,907,952 | -0.11(-0.89%) |
Sep 15, 2020 | 12.48 | 12.53 | 11.92 | 12.21 | 6,732,705 | -0.15(-1.20%) |
Sep 14, 2020 | 11.80 | 12.46 | 11.75 | 12.36 | 12,324,919 | +0.80(+6.95%) |
Sep 11, 2020 | 11.73 | 12.17 | 11.45 | 11.55 | 6,515,600 | -0.02(-0.17%) |
Sep 10, 2020 | 11.95 | 12.11 | 11.42 | 11.57 | 6,335,669 | -0.18(-1.52%) |
Sep 09, 2020 | 11.44 | 11.77 | 11.40 | 11.75 | 3,644,476 | +0.47(+4.13%) |
Sep 08, 2020 | 11.01 | 11.56 | 10.81 | 11.29 | 4,602,478 | -0.12(-1.04%) |
Sep 04, 2020 | 11.40 | 11.49 | 10.82 | 11.40 | 5,846,576 | -0.03(-0.26%) |
Sep 03, 2020 | 11.33 | 11.53 | 11.00 | 11.43 | 4,987,336 | -0.02(-0.17%) |
Sep 02, 2020 | 11.76 | 11.80 | 10.98 | 11.45 | 10,434,545 | -0.51(-4.23%) |