Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.85 | 15.20 | 14.35 | 14.60 | 429,479 | -0.48(-3.18%) |
Nov 27, 2020 | 14.45 | 15.50 | 14.35 | 15.08 | 812,200 | +0.64(+4.43%) |
Nov 25, 2020 | 12.00 | 14.80 | 12.00 | 14.44 | 2,801,700 | +3.23(+28.81%) |
Nov 24, 2020 | 11.21 | 11.40 | 11.15 | 11.21 | 126,334 | -0.01(-0.09%) |
Nov 23, 2020 | 11.45 | 11.45 | 11.19 | 11.22 | 164,366 | -0.16(-1.41%) |
Nov 20, 2020 | 11.14 | 11.67 | 11.08 | 11.38 | 175,000 | +0.21(+1.88%) |
Nov 19, 2020 | 11.00 | 11.20 | 10.96 | 11.17 | 122,365 | +0.14(+1.27%) |
Nov 18, 2020 | 10.83 | 11.19 | 10.60 | 11.03 | 192,895 | +0.26(+2.41%) |
Nov 17, 2020 | 10.90 | 11.07 | 10.75 | 10.77 | 272,298 | -0.19(-1.73%) |
Nov 16, 2020 | 11.30 | 11.42 | 10.89 | 10.96 | 247,779 | -0.34(-3.01%) |
Nov 13, 2020 | 10.88 | 11.71 | 10.87 | 11.30 | 361,400 | +0.50(+4.63%) |
Nov 12, 2020 | 11.47 | 11.66 | 10.76 | 10.80 | 333,459 | -0.73(-6.33%) |
Nov 11, 2020 | 11.00 | 11.55 | 11.00 | 11.53 | 171,096 | +0.48(+4.34%) |
Nov 10, 2020 | 11.29 | 11.41 | 10.97 | 11.05 | 136,525 | -0.33(-2.90%) |
Nov 09, 2020 | 11.10 | 11.55 | 11.06 | 11.38 | 327,574 | +0.32(+2.89%) |
Nov 06, 2020 | 11.09 | 11.20 | 11.03 | 11.06 | 143,300 | -0.12(-1.07%) |
Nov 05, 2020 | 10.48 | 11.37 | 10.45 | 11.18 | 376,928 | +0.40(+3.71%) |
Nov 04, 2020 | 11.11 | 11.60 | 10.73 | 10.78 | 599,004 | -0.37(-3.32%) |
Nov 03, 2020 | 11.29 | 11.58 | 11.06 | 11.15 | 93,167 | -0.05(-0.45%) |
Nov 02, 2020 | 11.17 | 11.39 | 11.05 | 11.20 | 98,966 | +0.10(+0.90%) |
Oct 30, 2020 | 11.05 | 11.20 | 10.88 | 11.10 | 94,800 | -0.05(-0.45%) |
Oct 29, 2020 | 10.90 | 11.22 | 10.74 | 11.15 | 107,266 | +0.21(+1.92%) |
Oct 28, 2020 | 11.01 | 11.24 | 10.69 | 10.94 | 140,146 | -0.28(-2.50%) |
Oct 27, 2020 | 11.21 | 11.30 | 10.98 | 11.22 | 144,849 | -0.03(-0.27%) |
Oct 26, 2020 | 11.40 | 11.40 | 11.01 | 11.25 | 100,027 | -0.22(-1.92%) |
Oct 23, 2020 | 11.56 | 11.56 | 11.40 | 11.47 | 84,400 | -0.08(-0.69%) |
Oct 22, 2020 | 11.72 | 11.80 | 11.50 | 11.55 | 99,500 | -0.13(-1.11%) |
Oct 21, 2020 | 11.83 | 11.90 | 11.50 | 11.68 | 105,515 | -0.21(-1.77%) |
Oct 20, 2020 | 12.02 | 12.09 | 11.81 | 11.89 | 182,650 | +0.07(+0.59%) |
Oct 19, 2020 | 11.55 | 12.08 | 11.53 | 11.82 | 155,575 | +0.38(+3.32%) |
Oct 16, 2020 | 11.37 | 11.59 | 11.35 | 11.44 | 74,600 | -0.04(-0.35%) |
Oct 15, 2020 | 11.54 | 11.59 | 11.30 | 11.48 | 105,566 | -0.29(-2.46%) |
Oct 14, 2020 | 12.00 | 12.15 | 11.56 | 11.77 | 225,380 | +0.07(+0.60%) |
Oct 13, 2020 | 11.67 | 11.96 | 11.50 | 11.70 | 191,002 | +0.06(+0.52%) |
Oct 12, 2020 | 11.70 | 11.74 | 11.45 | 11.64 | 68,730 | -0.06(-0.51%) |
Oct 09, 2020 | 11.85 | 11.99 | 11.55 | 11.70 | 121,800 | -0.07(-0.59%) |
Oct 08, 2020 | 11.45 | 11.85 | 11.35 | 11.77 | 123,748 | +0.42(+3.70%) |
Oct 07, 2020 | 11.10 | 11.39 | 11.10 | 11.35 | 109,677 | +0.27(+2.44%) |
Oct 06, 2020 | 11.08 | 11.26 | 11.04 | 11.08 | 121,380 | +0.01(+0.09%) |
Oct 05, 2020 | 10.80 | 11.07 | 10.80 | 11.07 | 91,092 | +0.41(+3.85%) |
Oct 02, 2020 | 10.94 | 10.94 | 10.56 | 10.66 | 198,300 | -0.53(-4.74%) |
Oct 01, 2020 | 11.22 | 11.34 | 11.06 | 11.19 | 212,509 | +0.03(+0.27%) |
Sep 30, 2020 | 10.75 | 11.25 | 10.75 | 11.16 | 284,708 | +0.35(+3.24%) |
Sep 29, 2020 | 10.53 | 10.87 | 10.52 | 10.81 | 185,423 | +0.23(+2.17%) |
Sep 28, 2020 | 9.950 | 10.58 | 9.900 | 10.58 | 159,649 | +0.68(+6.87%) |
Sep 25, 2020 | 10.00 | 10.09 | 9.780 | 9.900 | 302,200 | -0.09(-0.90%) |
Sep 24, 2020 | 10.18 | 10.26 | 9.990 | 9.990 | 172,854 | -0.22(-2.15%) |
Sep 23, 2020 | 10.63 | 10.68 | 10.20 | 10.21 | 308,620 | -0.39(-3.68%) |
Sep 22, 2020 | 10.36 | 10.61 | 10.36 | 10.60 | 161,120 | +0.19(+1.83%) |
Sep 21, 2020 | 10.40 | 10.57 | 10.22 | 10.41 | 224,768 | -0.17(-1.61%) |
Sep 18, 2020 | 10.24 | 10.64 | 10.22 | 10.58 | 181,200 | +0.44(+4.34%) |
Sep 17, 2020 | 10.08 | 10.28 | 9.860 | 10.14 | 158,721 | -0.07(-0.69%) |
Sep 16, 2020 | 10.49 | 10.51 | 10.16 | 10.21 | 244,633 | -0.22(-2.11%) |
Sep 15, 2020 | 10.66 | 10.80 | 10.43 | 10.43 | 132,072 | -0.17(-1.60%) |
Sep 14, 2020 | 10.68 | 10.78 | 10.53 | 10.60 | 132,566 | +0.10(+0.95%) |
Sep 11, 2020 | 10.54 | 10.62 | 10.28 | 10.50 | 156,600 | +0.03(+0.29%) |
Sep 10, 2020 | 11.08 | 11.15 | 10.39 | 10.47 | 184,960 | -0.54(-4.90%) |
Sep 09, 2020 | 10.99 | 11.10 | 10.81 | 11.01 | 137,661 | +0.14(+1.29%) |
Sep 08, 2020 | 11.44 | 11.49 | 10.82 | 10.87 | 284,172 | -0.87(-7.41%) |
Sep 04, 2020 | 11.60 | 11.82 | 11.25 | 11.74 | 349,300 | +0.05(+0.43%) |
Sep 03, 2020 | 12.34 | 12.34 | 11.53 | 11.69 | 319,305 | -0.82(-6.55%) |
Sep 02, 2020 | 12.41 | 12.59 | 12.18 | 12.51 | 136,110 | -0.01(-0.08%) |