Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.69 | 13.83 | 13.14 | 13.21 | 15,045,636 | -0.59(-4.24%) |
Nov 27, 2020 | 13.88 | 14.02 | 13.63 | 13.80 | 5,029,152 | -0.15(-1.09%) |
Nov 25, 2020 | 13.90 | 13.99 | 13.71 | 13.95 | 6,483,838 | -0.20(-1.43%) |
Nov 24, 2020 | 13.63 | 14.16 | 13.60 | 14.15 | 9,412,059 | +0.92(+6.96%) |
Nov 23, 2020 | 13.22 | 13.44 | 13.09 | 13.23 | 7,976,193 | +0.28(+2.15%) |
Nov 20, 2020 | 13.10 | 13.11 | 12.83 | 12.95 | 6,518,040 | -0.25(-1.86%) |
Nov 19, 2020 | 12.95 | 13.22 | 12.81 | 13.20 | 5,676,702 | +0.09(+0.71%) |
Nov 18, 2020 | 13.33 | 13.54 | 13.10 | 13.11 | 6,963,629 | -0.14(-1.02%) |
Nov 17, 2020 | 13.06 | 13.34 | 12.83 | 13.24 | 7,502,692 | -0.11(-0.82%) |
Nov 16, 2020 | 13.25 | 13.38 | 13.04 | 13.35 | 10,933,932 | +0.79(+6.25%) |
Nov 13, 2020 | 12.40 | 12.62 | 12.35 | 12.57 | 7,567,634 | +0.33(+2.69%) |
Nov 12, 2020 | 12.49 | 12.51 | 12.05 | 12.24 | 8,632,503 | -0.46(-3.60%) |
Nov 11, 2020 | 13.16 | 13.19 | 12.58 | 12.69 | 10,589,343 | -0.45(-3.41%) |
Nov 10, 2020 | 12.98 | 13.17 | 12.63 | 13.14 | 15,448,241 | +0.30(+2.30%) |
Nov 09, 2020 | 12.07 | 13.01 | 12.02 | 12.84 | 19,686,514 | +2.01(+18.56%) |
Nov 06, 2020 | 11.27 | 11.46 | 10.83 | 10.83 | 25,025,288 | -0.29(-2.58%) |
Nov 05, 2020 | 10.66 | 11.25 | 10.66 | 11.12 | 10,457,111 | +0.52(+4.94%) |
Nov 04, 2020 | 11.27 | 11.27 | 10.60 | 10.60 | 13,333,688 | -1.04(-8.93%) |
Nov 03, 2020 | 11.62 | 11.78 | 11.53 | 11.64 | 8,171,220 | +0.29(+2.53%) |
Nov 02, 2020 | 11.09 | 11.42 | 10.88 | 11.35 | 11,679,816 | +0.38(+3.47%) |
Oct 30, 2020 | 10.70 | 10.98 | 10.60 | 10.97 | 7,881,127 | +0.19(+1.80%) |
Oct 29, 2020 | 10.41 | 10.87 | 10.30 | 10.77 | 8,466,426 | +0.30(+2.82%) |
Oct 28, 2020 | 10.44 | 10.66 | 10.24 | 10.48 | 8,559,850 | -0.19(-1.82%) |
Oct 27, 2020 | 10.91 | 10.96 | 10.66 | 10.67 | 6,711,942 | -0.31(-2.85%) |
Oct 26, 2020 | 11.06 | 11.18 | 10.86 | 10.98 | 10,154,804 | -0.38(-3.35%) |
Oct 23, 2020 | 11.19 | 11.40 | 11.10 | 11.37 | 11,466,482 | +0.31(+2.83%) |
Oct 22, 2020 | 10.55 | 11.08 | 10.47 | 11.05 | 9,810,325 | +0.56(+5.31%) |
Oct 21, 2020 | 10.56 | 10.79 | 10.38 | 10.49 | 15,758,906 | -0.56(-5.05%) |
Oct 20, 2020 | 10.98 | 11.26 | 10.93 | 11.05 | 9,489,448 | +0.25(+2.35%) |
Oct 19, 2020 | 10.98 | 11.08 | 10.78 | 10.80 | 5,474,288 | -0.13(-1.16%) |
Oct 16, 2020 | 10.96 | 10.99 | 10.70 | 10.93 | 6,575,910 | -0.04(-0.38%) |
Oct 15, 2020 | 10.59 | 10.98 | 10.56 | 10.97 | 5,388,510 | +0.26(+2.45%) |
Oct 14, 2020 | 10.84 | 10.98 | 10.70 | 10.71 | 5,836,452 | -0.12(-1.09%) |
Oct 13, 2020 | 11.13 | 11.16 | 10.77 | 10.82 | 8,343,480 | -0.41(-3.61%) |
Oct 12, 2020 | 11.10 | 11.28 | 11.06 | 11.23 | 5,961,712 | +0.14(+1.30%) |
Oct 09, 2020 | 11.31 | 11.33 | 11.02 | 11.09 | 5,168,917 | -0.16(-1.43%) |
Oct 08, 2020 | 11.18 | 11.32 | 11.04 | 11.25 | 8,321,516 | +0.13(+1.14%) |
Oct 07, 2020 | 10.81 | 11.26 | 10.81 | 11.12 | 10,849,750 | +0.47(+4.44%) |
Oct 06, 2020 | 10.95 | 11.16 | 10.60 | 10.65 | 11,362,825 | -0.14(-1.25%) |
Oct 05, 2020 | 10.48 | 10.80 | 10.41 | 10.78 | 8,210,947 | +0.46(+4.42%) |
Oct 02, 2020 | 9.878 | 10.43 | 9.802 | 10.33 | 10,304,342 | +0.25(+2.52%) |
Oct 01, 2020 | 10.11 | 10.21 | 9.929 | 10.07 | 8,557,650 | -0.01(-0.08%) |
Sep 30, 2020 | 10.08 | 10.23 | 9.979 | 10.08 | 12,462,230 | +0.08(+0.85%) |
Sep 29, 2020 | 10.22 | 10.22 | 9.802 | 9.996 | 8,029,790 | -0.25(-2.47%) |
Sep 28, 2020 | 10.09 | 10.30 | 10.07 | 10.25 | 9,013,746 | +0.35(+3.59%) |
Sep 25, 2020 | 9.658 | 9.945 | 9.608 | 9.895 | 6,408,453 | +0.14(+1.39%) |
Sep 24, 2020 | 9.777 | 10.00 | 9.574 | 9.760 | 7,577,545 | +0.01(+0.09%) |
Sep 23, 2020 | 10.00 | 10.18 | 9.743 | 9.751 | 8,156,051 | -0.17(-1.70%) |
Sep 22, 2020 | 10.18 | 10.26 | 9.848 | 9.920 | 12,841,767 | -0.26(-2.57%) |
Sep 21, 2020 | 10.40 | 10.52 | 10.09 | 10.18 | 10,213,957 | -0.51(-4.74%) |
Sep 18, 2020 | 10.64 | 10.77 | 10.60 | 10.69 | 14,640,945 | -0.03(-0.24%) |
Sep 17, 2020 | 10.56 | 10.79 | 10.50 | 10.71 | 10,365,747 | -0.03(-0.24%) |
Sep 16, 2020 | 10.60 | 10.97 | 10.52 | 10.74 | 8,938,579 | +0.15(+1.44%) |
Sep 15, 2020 | 10.82 | 10.86 | 10.55 | 10.59 | 7,569,003 | -0.24(-2.19%) |
Sep 14, 2020 | 10.56 | 10.87 | 10.51 | 10.82 | 11,052,895 | +0.38(+3.64%) |
Sep 11, 2020 | 10.38 | 10.53 | 10.28 | 10.44 | 9,906,232 | +0.06(+0.57%) |
Sep 10, 2020 | 10.71 | 10.83 | 10.38 | 10.38 | 9,170,562 | -0.22(-2.07%) |
Sep 09, 2020 | 10.66 | 10.71 | 10.50 | 10.60 | 6,759,334 | +0.03(+0.24%) |
Sep 08, 2020 | 10.66 | 10.73 | 10.48 | 10.58 | 11,267,501 | -0.31(-2.87%) |
Sep 04, 2020 | 10.97 | 11.10 | 10.63 | 10.89 | 9,862,327 | +0.22(+2.06%) |
Sep 03, 2020 | 10.82 | 11.17 | 10.57 | 10.67 | 13,630,580 | -0.07(-0.63%) |
Sep 02, 2020 | 10.58 | 10.78 | 10.49 | 10.74 | 10,755,123 | +0.15(+1.44%) |