Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.97 | 12.25 | 11.20 | 11.97 | 39,227 | +0.07(+0.59%) |
Nov 27, 2020 | 11.90 | 12.25 | 11.34 | 11.90 | 56,428 | -0.21(-1.73%) |
Nov 25, 2020 | 10.71 | 12.46 | 10.36 | 12.11 | 217,557 | +1.61(+15.33%) |
Nov 24, 2020 | 10.50 | 10.92 | 10.01 | 10.50 | 70,890 | +0.21(+2.04%) |
Nov 23, 2020 | 10.50 | 10.50 | 9.800 | 10.29 | 40,182 | +0.00(+0.00%) |
Nov 20, 2020 | 10.43 | 10.99 | 9.801 | 10.29 | 69,900 | -0.28(-2.65%) |
Nov 19, 2020 | 9.590 | 10.99 | 9.590 | 10.57 | 212,741 | +0.98(+10.22%) |
Nov 18, 2020 | 8.960 | 9.660 | 8.610 | 9.590 | 80,243 | +0.56(+6.20%) |
Nov 17, 2020 | 9.100 | 9.151 | 8.820 | 9.030 | 37,488 | -0.28(-3.01%) |
Nov 16, 2020 | 9.240 | 9.380 | 8.960 | 9.310 | 34,531 | -0.07(-0.75%) |
Nov 13, 2020 | 9.055 | 9.485 | 8.820 | 9.380 | 39,571 | +0.21(+2.29%) |
Nov 12, 2020 | 9.450 | 10.36 | 8.820 | 9.170 | 158,734 | -0.28(-2.96%) |
Nov 11, 2020 | 9.170 | 10.01 | 9.170 | 9.450 | 28,743 | +0.14(+1.50%) |
Nov 10, 2020 | 9.030 | 9.310 | 8.820 | 9.310 | 30,606 | +0.14(+1.53%) |
Nov 09, 2020 | 9.520 | 9.800 | 8.890 | 9.170 | 27,511 | -0.21(-2.24%) |
Nov 06, 2020 | 9.940 | 9.991 | 9.100 | 9.380 | 30,742 | -0.70(-6.94%) |
Nov 05, 2020 | 10.08 | 10.36 | 9.940 | 10.08 | 24,869 | +0.07(+0.70%) |
Nov 04, 2020 | 10.71 | 10.71 | 9.870 | 10.01 | 48,346 | -0.77(-7.14%) |
Nov 03, 2020 | 10.64 | 11.13 | 9.940 | 10.78 | 40,062 | +0.28(+2.67%) |
Nov 02, 2020 | 10.50 | 10.57 | 9.940 | 10.50 | 20,817 | +0.14(+1.35%) |
Oct 30, 2020 | 10.92 | 11.20 | 9.870 | 10.36 | 50,214 | -0.56(-5.13%) |
Oct 29, 2020 | 10.71 | 11.20 | 10.01 | 10.92 | 130,216 | +0.21(+1.96%) |
Oct 28, 2020 | 10.50 | 10.78 | 10.01 | 10.71 | 32,305 | -0.28(-2.55%) |
Oct 27, 2020 | 10.92 | 11.13 | 10.15 | 10.99 | 69,729 | +0.07(+0.64%) |
Oct 26, 2020 | 12.18 | 12.25 | 10.57 | 10.92 | 60,212 | -0.70(-6.02%) |
Oct 23, 2020 | 11.76 | 12.60 | 11.20 | 11.62 | 137,385 | +0.21(+1.84%) |
Oct 22, 2020 | 11.83 | 11.90 | 11.20 | 11.41 | 20,516 | -0.14(-1.21%) |
Oct 21, 2020 | 11.97 | 12.53 | 11.55 | 11.55 | 39,816 | -0.07(-0.60%) |
Oct 20, 2020 | 12.04 | 12.18 | 10.64 | 11.62 | 37,794 | -0.14(-1.19%) |
Oct 19, 2020 | 12.53 | 12.67 | 11.55 | 11.76 | 31,989 | -0.21(-1.75%) |
Oct 16, 2020 | 12.04 | 12.95 | 11.48 | 11.97 | 34,528 | -0.49(-3.93%) |
Oct 15, 2020 | 14.28 | 14.28 | 12.25 | 12.46 | 54,260 | -1.12(-8.25%) |
Oct 14, 2020 | 14.42 | 14.70 | 12.95 | 13.58 | 50,099 | -0.49(-3.48%) |
Oct 13, 2020 | 14.42 | 14.42 | 13.30 | 14.07 | 17,833 | +0.21(+1.52%) |
Oct 12, 2020 | 14.49 | 14.63 | 13.65 | 13.86 | 19,290 | -0.56(-3.88%) |
Oct 09, 2020 | 15.19 | 15.40 | 13.65 | 14.42 | 40,528 | -0.56(-3.74%) |
Oct 08, 2020 | 15.19 | 16.24 | 14.35 | 14.98 | 65,225 | +0.00(+0.00%) |
Oct 07, 2020 | 15.61 | 15.75 | 14.84 | 14.98 | 38,226 | -0.77(-4.89%) |
Oct 06, 2020 | 16.10 | 16.73 | 15.61 | 15.75 | 19,681 | -0.07(-0.44%) |
Oct 05, 2020 | 16.66 | 17.01 | 15.61 | 15.82 | 13,378 | -0.98(-5.83%) |
Oct 02, 2020 | 17.15 | 17.36 | 16.52 | 16.80 | 2,800 | -0.42(-2.44%) |
Oct 01, 2020 | 17.15 | 17.78 | 17.15 | 17.22 | 13,356 | -0.07(-0.40%) |
Sep 30, 2020 | 18.34 | 18.34 | 17.29 | 17.29 | 16,093 | -0.84(-4.63%) |
Sep 29, 2020 | 18.41 | 18.62 | 17.15 | 18.13 | 7,930 | -0.28(-1.52%) |
Sep 28, 2020 | 18.34 | 18.76 | 17.50 | 18.41 | 14,293 | -0.14(-0.75%) |
Sep 25, 2020 | 19.11 | 19.25 | 18.20 | 18.55 | 22,428 | -0.07(-0.38%) |
Sep 24, 2020 | 18.13 | 18.62 | 17.85 | 18.62 | 15,385 | +0.42(+2.31%) |
Sep 23, 2020 | 17.43 | 19.18 | 17.43 | 18.20 | 38,270 | +0.70(+4.00%) |
Sep 22, 2020 | 17.36 | 17.78 | 17.22 | 17.50 | 20,624 | +0.07(+0.40%) |
Sep 21, 2020 | 17.57 | 18.48 | 17.15 | 17.43 | 21,432 | -0.49(-2.73%) |
Sep 18, 2020 | 17.15 | 18.76 | 17.15 | 17.92 | 60,128 | +0.84(+4.92%) |
Sep 17, 2020 | 15.75 | 17.15 | 15.26 | 17.08 | 44,600 | +1.89(+12.44%) |
Sep 16, 2020 | 15.89 | 16.10 | 14.98 | 15.19 | 34,064 | -0.84(-5.24%) |
Sep 15, 2020 | 16.52 | 17.08 | 15.40 | 16.03 | 31,077 | -0.35(-2.14%) |
Sep 14, 2020 | 18.97 | 19.25 | 16.03 | 16.38 | 44,877 | -1.54(-8.59%) |
Sep 11, 2020 | 17.92 | 18.13 | 16.87 | 17.92 | 19,685 | +0.21(+1.19%) |
Sep 10, 2020 | 18.20 | 18.48 | 17.36 | 17.71 | 21,233 | -0.21(-1.17%) |
Sep 09, 2020 | 16.73 | 18.55 | 16.17 | 17.92 | 36,573 | +0.84(+4.92%) |
Sep 08, 2020 | 17.36 | 18.13 | 16.73 | 17.08 | 9,555 | -0.98(-5.43%) |
Sep 04, 2020 | 17.85 | 18.62 | 15.82 | 18.06 | 34,500 | -0.07(-0.39%) |
Sep 03, 2020 | 18.41 | 19.39 | 17.57 | 18.13 | 43,820 | -0.98(-5.13%) |
Sep 02, 2020 | 19.67 | 19.74 | 18.13 | 19.11 | 36,423 | -0.49(-2.50%) |