Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.70 | 13.85 | 13.16 | 13.23 | 15,031,803 | -0.59(-4.24%) |
Nov 27, 2020 | 13.90 | 14.03 | 13.65 | 13.81 | 5,024,528 | -0.15(-1.09%) |
Nov 25, 2020 | 13.91 | 14.00 | 13.73 | 13.96 | 6,477,877 | -0.20(-1.43%) |
Nov 24, 2020 | 13.64 | 14.18 | 13.61 | 14.17 | 9,403,406 | +0.92(+6.96%) |
Nov 23, 2020 | 13.23 | 13.45 | 13.10 | 13.24 | 7,968,860 | +0.28(+2.15%) |
Nov 20, 2020 | 13.11 | 13.13 | 12.84 | 12.97 | 6,512,047 | -0.25(-1.86%) |
Nov 19, 2020 | 12.97 | 13.24 | 12.82 | 13.21 | 5,671,482 | +0.09(+0.71%) |
Nov 18, 2020 | 13.35 | 13.55 | 13.11 | 13.12 | 6,957,227 | -0.14(-1.02%) |
Nov 17, 2020 | 13.07 | 13.35 | 12.84 | 13.25 | 7,495,794 | -0.11(-0.82%) |
Nov 16, 2020 | 13.26 | 13.40 | 13.05 | 13.36 | 10,923,879 | +0.79(+6.25%) |
Nov 13, 2020 | 12.42 | 12.64 | 12.36 | 12.58 | 7,560,676 | +0.33(+2.69%) |
Nov 12, 2020 | 12.50 | 12.53 | 12.06 | 12.25 | 8,624,566 | -0.46(-3.60%) |
Nov 11, 2020 | 13.18 | 13.20 | 12.59 | 12.70 | 10,579,607 | -0.45(-3.41%) |
Nov 10, 2020 | 12.99 | 13.19 | 12.64 | 13.15 | 15,434,038 | +0.30(+2.30%) |
Nov 09, 2020 | 12.08 | 13.02 | 12.03 | 12.86 | 19,668,414 | +2.01(+18.56%) |
Nov 06, 2020 | 11.28 | 11.47 | 10.84 | 10.84 | 25,002,280 | -0.29(-2.58%) |
Nov 05, 2020 | 10.67 | 11.26 | 10.67 | 11.13 | 10,447,497 | +0.52(+4.94%) |
Nov 04, 2020 | 11.28 | 11.28 | 10.61 | 10.61 | 13,321,429 | -1.04(-8.93%) |
Nov 03, 2020 | 11.63 | 11.79 | 11.54 | 11.65 | 8,163,707 | +0.29(+2.53%) |
Nov 02, 2020 | 11.11 | 11.43 | 10.89 | 11.36 | 11,669,077 | +0.38(+3.47%) |
Oct 30, 2020 | 10.71 | 10.99 | 10.61 | 10.98 | 7,873,881 | +0.19(+1.80%) |
Oct 29, 2020 | 10.42 | 10.88 | 10.31 | 10.78 | 8,458,642 | +0.30(+2.82%) |
Oct 28, 2020 | 10.45 | 10.67 | 10.25 | 10.49 | 8,551,980 | -0.19(-1.82%) |
Oct 27, 2020 | 10.92 | 10.97 | 10.67 | 10.68 | 6,705,771 | -0.31(-2.85%) |
Oct 26, 2020 | 11.07 | 11.19 | 10.87 | 10.99 | 10,145,467 | -0.38(-3.35%) |
Oct 23, 2020 | 11.20 | 11.41 | 11.11 | 11.38 | 11,455,939 | +0.31(+2.83%) |
Oct 22, 2020 | 10.56 | 11.09 | 10.48 | 11.06 | 9,801,306 | +0.56(+5.31%) |
Oct 21, 2020 | 10.57 | 10.80 | 10.39 | 10.50 | 15,744,417 | -0.56(-5.05%) |
Oct 20, 2020 | 10.99 | 11.27 | 10.94 | 11.06 | 9,480,723 | +0.25(+2.35%) |
Oct 19, 2020 | 10.99 | 11.09 | 10.79 | 10.81 | 5,469,255 | -0.13(-1.16%) |
Oct 16, 2020 | 10.97 | 11.00 | 10.71 | 10.94 | 6,569,864 | -0.04(-0.39%) |
Oct 15, 2020 | 10.60 | 10.99 | 10.57 | 10.98 | 5,383,556 | +0.26(+2.45%) |
Oct 14, 2020 | 10.85 | 10.99 | 10.71 | 10.72 | 5,831,086 | -0.12(-1.09%) |
Oct 13, 2020 | 11.14 | 11.17 | 10.78 | 10.83 | 8,335,809 | -0.41(-3.61%) |
Oct 12, 2020 | 11.11 | 11.29 | 11.07 | 11.24 | 5,956,231 | +0.14(+1.30%) |
Oct 09, 2020 | 11.32 | 11.34 | 11.03 | 11.10 | 5,164,164 | -0.16(-1.43%) |
Oct 08, 2020 | 11.19 | 11.33 | 11.05 | 11.26 | 8,313,865 | +0.13(+1.14%) |
Oct 07, 2020 | 10.82 | 11.27 | 10.82 | 11.13 | 10,839,775 | +0.47(+4.44%) |
Oct 06, 2020 | 10.96 | 11.17 | 10.61 | 10.66 | 11,352,378 | -0.14(-1.25%) |
Oct 05, 2020 | 10.49 | 10.81 | 10.42 | 10.79 | 8,203,397 | +0.46(+4.42%) |
Oct 02, 2020 | 9.887 | 10.44 | 9.811 | 10.34 | 10,294,868 | +0.25(+2.52%) |
Oct 01, 2020 | 10.12 | 10.22 | 9.938 | 10.08 | 8,549,782 | -0.01(-0.08%) |
Sep 30, 2020 | 10.09 | 10.24 | 9.989 | 10.09 | 12,450,772 | +0.08(+0.84%) |
Sep 29, 2020 | 10.23 | 10.23 | 9.811 | 10.01 | 8,022,408 | -0.25(-2.47%) |
Sep 28, 2020 | 10.10 | 10.31 | 10.08 | 10.26 | 9,005,459 | +0.36(+3.59%) |
Sep 25, 2020 | 9.667 | 9.954 | 9.616 | 9.904 | 6,402,561 | +0.14(+1.39%) |
Sep 24, 2020 | 9.786 | 10.01 | 9.583 | 9.769 | 7,570,578 | +0.01(+0.09%) |
Sep 23, 2020 | 10.01 | 10.19 | 9.752 | 9.760 | 8,148,553 | -0.17(-1.70%) |
Sep 22, 2020 | 10.19 | 10.27 | 9.857 | 9.929 | 12,829,960 | -0.26(-2.57%) |
Sep 21, 2020 | 10.41 | 10.53 | 10.10 | 10.19 | 10,204,566 | -0.51(-4.74%) |
Sep 18, 2020 | 10.65 | 10.78 | 10.61 | 10.70 | 14,627,484 | -0.03(-0.24%) |
Sep 17, 2020 | 10.57 | 10.80 | 10.51 | 10.72 | 10,356,217 | -0.03(-0.24%) |
Sep 16, 2020 | 10.61 | 10.98 | 10.53 | 10.75 | 8,930,361 | +0.15(+1.44%) |
Sep 15, 2020 | 10.83 | 10.87 | 10.56 | 10.60 | 7,562,044 | -0.24(-2.19%) |
Sep 14, 2020 | 10.57 | 10.88 | 10.52 | 10.83 | 11,042,733 | +0.38(+3.64%) |
Sep 11, 2020 | 10.39 | 10.54 | 10.29 | 10.45 | 9,897,125 | +0.06(+0.57%) |
Sep 10, 2020 | 10.72 | 10.84 | 10.39 | 10.39 | 9,162,130 | -0.22(-2.07%) |
Sep 09, 2020 | 10.67 | 10.72 | 10.51 | 10.61 | 6,753,119 | +0.03(+0.24%) |
Sep 08, 2020 | 10.67 | 10.74 | 10.49 | 10.59 | 11,257,142 | -0.31(-2.87%) |
Sep 04, 2020 | 10.98 | 11.11 | 10.64 | 10.90 | 9,853,259 | +0.22(+2.06%) |
Sep 03, 2020 | 10.83 | 11.18 | 10.58 | 10.68 | 13,618,048 | -0.07(-0.63%) |
Sep 02, 2020 | 10.59 | 10.79 | 10.50 | 10.75 | 10,745,235 | +0.15(+1.44%) |