Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.12 | 15.49 | 14.48 | 14.88 | 82,457 | -0.15(-1.00%) |
Nov 27, 2020 | 13.63 | 15.29 | 13.63 | 15.03 | 55,900 | +0.94(+6.67%) |
Nov 25, 2020 | 14.17 | 14.50 | 14.09 | 14.09 | 77,600 | -0.31(-2.15%) |
Nov 24, 2020 | 14.26 | 14.55 | 14.04 | 14.40 | 59,219 | +0.05(+0.35%) |
Nov 23, 2020 | 14.26 | 14.72 | 13.92 | 14.35 | 32,856 | +0.24(+1.70%) |
Nov 20, 2020 | 13.17 | 14.51 | 12.55 | 14.11 | 55,300 | +0.68(+5.06%) |
Nov 19, 2020 | 12.58 | 13.88 | 12.58 | 13.43 | 49,722 | +0.79(+6.25%) |
Nov 18, 2020 | 13.60 | 13.99 | 12.50 | 12.64 | 49,627 | -0.89(-6.58%) |
Nov 17, 2020 | 13.69 | 14.00 | 13.45 | 13.53 | 60,380 | -0.49(-3.50%) |
Nov 16, 2020 | 14.33 | 14.69 | 13.61 | 14.02 | 96,967 | +0.01(+0.07%) |
Nov 13, 2020 | 13.90 | 14.17 | 13.62 | 14.01 | 83,000 | +0.26(+1.89%) |
Nov 12, 2020 | 13.82 | 14.36 | 13.56 | 13.75 | 40,233 | -0.20(-1.43%) |
Nov 11, 2020 | 13.66 | 14.26 | 13.47 | 13.95 | 55,749 | +0.46(+3.41%) |
Nov 10, 2020 | 13.26 | 14.09 | 12.65 | 13.49 | 96,663 | +0.41(+3.13%) |
Nov 09, 2020 | 13.35 | 13.96 | 12.99 | 13.08 | 89,661 | -0.21(-1.58%) |
Nov 06, 2020 | 12.60 | 13.47 | 12.44 | 13.29 | 50,900 | +0.75(+5.98%) |
Nov 05, 2020 | 12.41 | 12.81 | 12.18 | 12.54 | 39,583 | +0.40(+3.29%) |
Nov 04, 2020 | 12.43 | 12.79 | 11.73 | 12.14 | 49,809 | -0.18(-1.46%) |
Nov 03, 2020 | 11.72 | 12.45 | 11.72 | 12.32 | 38,557 | +0.87(+7.60%) |
Nov 02, 2020 | 11.60 | 12.02 | 10.92 | 11.45 | 57,064 | -0.12(-1.04%) |
Oct 30, 2020 | 12.11 | 12.45 | 11.20 | 11.57 | 43,300 | -0.65(-5.32%) |
Oct 29, 2020 | 11.74 | 12.44 | 11.51 | 12.22 | 50,956 | +0.40(+3.38%) |
Oct 28, 2020 | 11.59 | 12.08 | 11.25 | 11.82 | 54,375 | -0.02(-0.17%) |
Oct 27, 2020 | 11.94 | 11.98 | 11.35 | 11.84 | 39,335 | -0.11(-0.92%) |
Oct 26, 2020 | 11.62 | 12.38 | 11.58 | 11.95 | 56,855 | -0.11(-0.91%) |
Oct 23, 2020 | 11.69 | 12.21 | 11.33 | 12.06 | 43,200 | +0.47(+4.06%) |
Oct 22, 2020 | 11.51 | 11.73 | 11.15 | 11.59 | 46,671 | +0.04(+0.35%) |
Oct 21, 2020 | 11.93 | 12.06 | 11.41 | 11.55 | 49,545 | -0.42(-3.51%) |
Oct 20, 2020 | 12.08 | 12.20 | 11.63 | 11.97 | 33,244 | -0.08(-0.66%) |
Oct 19, 2020 | 12.05 | 12.51 | 11.75 | 12.05 | 69,102 | -0.10(-0.82%) |
Oct 16, 2020 | 11.12 | 12.43 | 11.12 | 12.15 | 87,900 | +1.04(+9.36%) |
Oct 15, 2020 | 11.04 | 11.27 | 10.56 | 11.11 | 48,648 | +0.14(+1.28%) |
Oct 14, 2020 | 11.56 | 11.64 | 10.87 | 10.97 | 51,071 | -0.73(-6.24%) |
Oct 13, 2020 | 12.09 | 12.09 | 11.51 | 11.70 | 96,563 | +0.42(+3.72%) |
Oct 12, 2020 | 10.85 | 11.29 | 10.82 | 11.28 | 56,073 | +0.47(+4.35%) |
Oct 09, 2020 | 11.00 | 11.23 | 10.61 | 10.81 | 54,400 | -0.19(-1.73%) |
Oct 08, 2020 | 11.10 | 11.42 | 10.81 | 11.00 | 41,021 | +0.01(+0.09%) |
Oct 07, 2020 | 10.85 | 11.30 | 10.85 | 10.99 | 47,647 | +0.08(+0.73%) |
Oct 06, 2020 | 11.20 | 11.50 | 10.90 | 10.91 | 47,776 | -0.29(-2.59%) |
Oct 05, 2020 | 10.06 | 11.27 | 10.03 | 11.20 | 86,774 | +1.39(+14.17%) |
Oct 02, 2020 | 9.850 | 9.990 | 9.500 | 9.810 | 52,600 | -0.23(-2.29%) |
Oct 01, 2020 | 10.96 | 11.03 | 9.840 | 10.04 | 64,631 | -0.80(-7.38%) |
Sep 30, 2020 | 10.42 | 11.24 | 10.41 | 10.84 | 60,525 | +0.37(+3.53%) |
Sep 29, 2020 | 10.51 | 11.00 | 10.31 | 10.47 | 54,639 | +0.03(+0.29%) |
Sep 28, 2020 | 10.85 | 11.07 | 10.21 | 10.44 | 73,949 | +0.00(+0.00%) |
Sep 25, 2020 | 9.720 | 10.83 | 9.720 | 10.44 | 65,400 | +0.73(+7.52%) |
Sep 24, 2020 | 9.870 | 10.00 | 9.375 | 9.710 | 72,984 | -0.04(-0.41%) |
Sep 23, 2020 | 10.69 | 10.74 | 9.610 | 9.750 | 81,939 | -1.12(-10.30%) |
Sep 22, 2020 | 10.85 | 10.98 | 10.40 | 10.87 | 125,188 | +0.09(+0.83%) |
Sep 21, 2020 | 11.42 | 11.55 | 10.69 | 10.78 | 138,398 | -0.90(-7.71%) |
Sep 18, 2020 | 11.96 | 12.14 | 11.68 | 11.68 | 302,300 | -0.09(-0.76%) |
Sep 17, 2020 | 11.91 | 12.36 | 11.68 | 11.77 | 129,413 | -0.24(-2.00%) |
Sep 16, 2020 | 11.61 | 12.86 | 11.56 | 12.01 | 162,797 | +0.41(+3.53%) |
Sep 15, 2020 | 12.30 | 12.67 | 11.30 | 11.60 | 147,273 | -0.41(-3.41%) |
Sep 14, 2020 | 10.96 | 12.10 | 10.96 | 12.01 | 141,261 | +1.36(+12.77%) |
Sep 11, 2020 | 10.42 | 10.99 | 10.32 | 10.65 | 55,100 | +0.32(+3.10%) |
Sep 10, 2020 | 10.59 | 10.97 | 10.14 | 10.33 | 65,240 | -0.32(-3.00%) |
Sep 09, 2020 | 10.83 | 11.00 | 10.41 | 10.65 | 60,343 | -0.04(-0.37%) |
Sep 08, 2020 | 9.890 | 11.46 | 9.620 | 10.69 | 129,300 | +0.78(+7.87%) |
Sep 04, 2020 | 10.22 | 10.27 | 9.340 | 9.910 | 72,000 | -0.16(-1.59%) |
Sep 03, 2020 | 10.23 | 10.33 | 9.765 | 10.07 | 66,205 | -0.08(-0.79%) |
Sep 02, 2020 | 9.700 | 10.73 | 9.700 | 10.15 | 56,062 | +0.35(+3.57%) |