Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.20 | 32.40 | 28.60 | 30.40 | 219,953 | -1.40(-4.40%) |
Nov 27, 2020 | 32.00 | 34.40 | 31.00 | 31.80 | 136,090 | -0.20(-0.62%) |
Nov 25, 2020 | 30.00 | 32.00 | 28.24 | 32.00 | 236,460 | +1.20(+3.90%) |
Nov 24, 2020 | 36.00 | 36.40 | 28.20 | 30.80 | 677,141 | +3.00(+10.79%) |
Nov 23, 2020 | 23.60 | 28.00 | 23.60 | 27.80 | 449,101 | +5.00(+21.93%) |
Nov 20, 2020 | 21.00 | 22.80 | 20.80 | 22.80 | 234,805 | +2.00(+9.62%) |
Nov 19, 2020 | 20.60 | 21.80 | 19.80 | 20.80 | 170,735 | +0.40(+1.96%) |
Nov 18, 2020 | 18.60 | 23.60 | 18.60 | 20.40 | 877,465 | +2.40(+13.33%) |
Nov 17, 2020 | 16.60 | 18.60 | 16.40 | 18.00 | 373,807 | +1.20(+7.14%) |
Nov 16, 2020 | 16.60 | 17.20 | 16.00 | 16.80 | 297,083 | +1.45(+9.43%) |
Nov 13, 2020 | 15.72 | 16.80 | 15.11 | 15.35 | 482,740 | -0.25(-1.59%) |
Nov 12, 2020 | 17.20 | 17.40 | 15.20 | 15.60 | 387,772 | -1.40(-8.24%) |
Nov 11, 2020 | 18.00 | 18.40 | 17.00 | 17.00 | 356,443 | -1.60(-8.60%) |
Nov 10, 2020 | 17.20 | 19.20 | 16.40 | 18.60 | 662,828 | +0.29(+1.59%) |
Nov 09, 2020 | 13.60 | 21.20 | 13.40 | 18.31 | 1,443,332 | +5.89(+47.41%) |
Nov 06, 2020 | 12.79 | 12.80 | 12.02 | 12.42 | 137,390 | -0.02(-0.19%) |
Nov 05, 2020 | 12.10 | 12.80 | 11.90 | 12.44 | 228,190 | +0.55(+4.61%) |
Nov 04, 2020 | 12.15 | 12.27 | 11.42 | 11.90 | 195,313 | -0.18(-1.47%) |
Nov 03, 2020 | 12.00 | 12.60 | 11.64 | 12.07 | 277,188 | +0.47(+4.09%) |
Nov 02, 2020 | 12.80 | 12.80 | 11.40 | 11.60 | 297,932 | -0.62(-5.07%) |
Oct 30, 2020 | 12.60 | 12.80 | 11.60 | 12.22 | 350,835 | -0.30(-2.38%) |
Oct 29, 2020 | 13.40 | 13.40 | 12.20 | 12.52 | 313,696 | -0.64(-4.88%) |
Oct 28, 2020 | 13.91 | 14.00 | 12.80 | 13.16 | 234,689 | -1.00(-7.06%) |
Oct 27, 2020 | 14.81 | 14.96 | 13.81 | 14.16 | 214,587 | -0.83(-5.54%) |
Oct 26, 2020 | 15.20 | 15.93 | 14.60 | 14.99 | 105,902 | -0.39(-2.55%) |
Oct 23, 2020 | 15.08 | 15.90 | 14.80 | 15.38 | 104,350 | +0.48(+3.21%) |
Oct 22, 2020 | 14.40 | 15.37 | 14.32 | 14.90 | 189,715 | +0.59(+4.12%) |
Oct 21, 2020 | 14.60 | 15.20 | 14.06 | 14.31 | 128,210 | -0.17(-1.16%) |
Oct 20, 2020 | 15.12 | 16.11 | 14.46 | 14.48 | 162,839 | -0.53(-3.53%) |
Oct 19, 2020 | 15.40 | 16.20 | 14.60 | 15.01 | 124,747 | -0.05(-0.33%) |
Oct 16, 2020 | 15.31 | 16.00 | 14.86 | 15.06 | 171,230 | +0.04(+0.27%) |
Oct 15, 2020 | 14.67 | 15.40 | 14.08 | 15.02 | 130,253 | +0.25(+1.69%) |
Oct 14, 2020 | 14.59 | 15.50 | 14.30 | 14.77 | 336,569 | +0.37(+2.58%) |
Oct 13, 2020 | 15.20 | 15.40 | 14.00 | 14.40 | 301,598 | -0.85(-5.57%) |
Oct 12, 2020 | 15.00 | 16.97 | 14.80 | 15.25 | 382,207 | +0.21(+1.37%) |
Oct 09, 2020 | 14.74 | 15.56 | 14.23 | 15.04 | 289,965 | +0.44(+3.04%) |
Oct 08, 2020 | 14.30 | 15.16 | 14.11 | 14.60 | 250,536 | +0.52(+3.72%) |
Oct 07, 2020 | 14.07 | 15.14 | 13.70 | 14.08 | 295,551 | +0.90(+6.86%) |
Oct 06, 2020 | 15.60 | 15.75 | 12.87 | 13.17 | 339,967 | -2.03(-13.34%) |
Oct 05, 2020 | 16.00 | 17.00 | 15.20 | 15.20 | 174,795 | -1.10(-6.76%) |
Oct 02, 2020 | 14.90 | 17.12 | 14.42 | 16.30 | 411,505 | +0.36(+2.28%) |
Oct 01, 2020 | 12.44 | 16.88 | 12.30 | 15.94 | 880,128 | +3.74(+30.64%) |
Sep 30, 2020 | 12.40 | 13.20 | 12.20 | 12.20 | 348,621 | -0.01(-0.07%) |
Sep 29, 2020 | 13.40 | 13.40 | 12.21 | 12.21 | 290,487 | -1.11(-8.33%) |
Sep 28, 2020 | 13.65 | 15.25 | 13.28 | 13.32 | 416,251 | -0.25(-1.86%) |
Sep 25, 2020 | 14.29 | 14.60 | 13.40 | 13.57 | 230,885 | -0.72(-5.01%) |
Sep 24, 2020 | 14.19 | 14.84 | 13.00 | 14.29 | 400,519 | +0.26(+1.85%) |
Sep 23, 2020 | 15.49 | 16.39 | 14.03 | 14.03 | 360,135 | -1.37(-8.92%) |
Sep 22, 2020 | 16.40 | 17.00 | 15.00 | 15.40 | 207,643 | -0.70(-4.35%) |
Sep 21, 2020 | 18.60 | 19.00 | 16.20 | 16.10 | 252,845 | -1.87(-10.42%) |
Sep 18, 2020 | 19.60 | 20.00 | 17.79 | 17.97 | 648,140 | -1.45(-7.48%) |
Sep 17, 2020 | 18.82 | 20.40 | 18.40 | 19.43 | 75,045 | +0.48(+2.56%) |
Sep 16, 2020 | 18.82 | 20.40 | 18.75 | 18.94 | 108,278 | -0.13(-0.69%) |
Sep 15, 2020 | 19.80 | 19.98 | 18.72 | 19.07 | 42,845 | -0.28(-1.45%) |
Sep 14, 2020 | 17.61 | 20.40 | 17.61 | 19.35 | 134,418 | +1.66(+9.36%) |
Sep 11, 2020 | 18.25 | 18.35 | 16.62 | 17.70 | 99,360 | -0.30(-1.66%) |
Sep 10, 2020 | 18.24 | 18.52 | 17.60 | 18.00 | 87,025 | -0.38(-2.05%) |
Sep 09, 2020 | 18.31 | 18.56 | 17.49 | 18.37 | 87,800 | +0.01(+0.03%) |
Sep 08, 2020 | 17.69 | 18.40 | 17.00 | 18.37 | 198,886 | -1.14(-5.86%) |
Sep 04, 2020 | 20.40 | 20.80 | 18.40 | 19.51 | 206,410 | -0.89(-4.36%) |
Sep 03, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 98,370 | -0.40(-1.92%) |
Sep 02, 2020 | 21.60 | 21.60 | 20.60 | 20.80 | 96,266 | -0.20(-0.95%) |