Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.51 | 13.65 | 12.97 | 13.04 | 15,247,974 | -0.58(-4.24%) |
Nov 27, 2020 | 13.70 | 13.83 | 13.45 | 13.62 | 5,096,786 | -0.15(-1.09%) |
Nov 25, 2020 | 13.72 | 13.80 | 13.53 | 13.77 | 6,571,035 | -0.20(-1.43%) |
Nov 24, 2020 | 13.45 | 13.97 | 13.42 | 13.97 | 9,538,636 | +0.91(+6.96%) |
Nov 23, 2020 | 13.04 | 13.26 | 12.92 | 13.06 | 8,083,460 | +0.28(+2.15%) |
Nov 20, 2020 | 12.92 | 12.94 | 12.66 | 12.78 | 6,605,696 | -0.24(-1.86%) |
Nov 19, 2020 | 12.78 | 13.05 | 12.64 | 13.02 | 5,753,044 | +0.09(+0.71%) |
Nov 18, 2020 | 13.16 | 13.36 | 12.92 | 12.93 | 7,057,278 | -0.13(-1.02%) |
Nov 17, 2020 | 12.88 | 13.17 | 12.66 | 13.07 | 7,603,591 | -0.11(-0.82%) |
Nov 16, 2020 | 13.07 | 13.21 | 12.87 | 13.17 | 11,080,975 | +0.78(+6.25%) |
Nov 13, 2020 | 12.24 | 12.46 | 12.18 | 12.40 | 7,669,406 | +0.33(+2.69%) |
Nov 12, 2020 | 12.32 | 12.35 | 11.89 | 12.07 | 8,748,595 | -0.45(-3.60%) |
Nov 11, 2020 | 12.99 | 13.02 | 12.41 | 12.52 | 10,731,752 | -0.44(-3.41%) |
Nov 10, 2020 | 12.81 | 13.00 | 12.46 | 12.97 | 15,655,994 | +0.29(+2.30%) |
Nov 09, 2020 | 11.91 | 12.84 | 11.86 | 12.67 | 19,951,264 | +1.98(+18.56%) |
Nov 06, 2020 | 11.12 | 11.31 | 10.69 | 10.69 | 25,361,836 | -0.28(-2.58%) |
Nov 05, 2020 | 10.52 | 11.10 | 10.51 | 10.97 | 10,597,742 | +0.52(+4.94%) |
Nov 04, 2020 | 11.12 | 11.12 | 10.46 | 10.46 | 13,513,004 | -1.03(-8.93%) |
Nov 03, 2020 | 11.46 | 11.62 | 11.37 | 11.48 | 8,281,109 | +0.28(+2.53%) |
Nov 02, 2020 | 10.95 | 11.27 | 10.73 | 11.20 | 11,836,890 | +0.38(+3.47%) |
Oct 30, 2020 | 10.56 | 10.83 | 10.46 | 10.82 | 7,987,115 | +0.19(+1.80%) |
Oct 29, 2020 | 10.27 | 10.72 | 10.16 | 10.63 | 8,580,285 | +0.29(+2.82%) |
Oct 28, 2020 | 10.30 | 10.52 | 10.11 | 10.34 | 8,674,966 | -0.19(-1.82%) |
Oct 27, 2020 | 10.76 | 10.81 | 10.52 | 10.53 | 6,802,206 | -0.31(-2.85%) |
Oct 26, 2020 | 10.91 | 11.03 | 10.72 | 10.84 | 10,291,369 | -0.38(-3.35%) |
Oct 23, 2020 | 11.04 | 11.25 | 10.96 | 11.21 | 11,620,686 | +0.31(+2.83%) |
Oct 22, 2020 | 10.41 | 10.93 | 10.33 | 10.91 | 9,942,258 | +0.55(+5.31%) |
Oct 21, 2020 | 10.42 | 10.65 | 10.25 | 10.36 | 15,970,837 | -0.55(-5.05%) |
Oct 20, 2020 | 10.84 | 11.11 | 10.78 | 10.91 | 9,617,065 | +0.25(+2.35%) |
Oct 19, 2020 | 10.83 | 10.93 | 10.64 | 10.66 | 5,547,908 | -0.13(-1.16%) |
Oct 16, 2020 | 10.81 | 10.85 | 10.56 | 10.78 | 6,664,345 | -0.04(-0.39%) |
Oct 15, 2020 | 10.45 | 10.83 | 10.42 | 10.82 | 5,460,976 | +0.26(+2.45%) |
Oct 14, 2020 | 10.70 | 10.83 | 10.56 | 10.56 | 5,914,942 | -0.12(-1.09%) |
Oct 13, 2020 | 10.98 | 11.01 | 10.62 | 10.68 | 8,455,686 | -0.40(-3.61%) |
Oct 12, 2020 | 10.96 | 11.13 | 10.91 | 11.08 | 6,041,887 | +0.14(+1.30%) |
Oct 09, 2020 | 11.16 | 11.18 | 10.87 | 10.94 | 5,238,430 | -0.16(-1.43%) |
Oct 08, 2020 | 11.03 | 11.17 | 10.89 | 11.10 | 8,433,426 | +0.13(+1.14%) |
Oct 07, 2020 | 10.66 | 11.11 | 10.66 | 10.97 | 10,995,661 | +0.47(+4.44%) |
Oct 06, 2020 | 10.81 | 11.01 | 10.46 | 10.51 | 11,515,636 | -0.13(-1.25%) |
Oct 05, 2020 | 10.34 | 10.66 | 10.27 | 10.64 | 8,321,370 | +0.45(+4.42%) |
Oct 02, 2020 | 9.747 | 10.29 | 9.672 | 10.19 | 10,442,918 | +0.25(+2.52%) |
Oct 01, 2020 | 9.980 | 10.07 | 9.797 | 9.939 | 8,672,736 | -0.01(-0.08%) |
Sep 30, 2020 | 9.947 | 10.09 | 9.847 | 9.947 | 12,629,826 | +0.08(+0.85%) |
Sep 29, 2020 | 10.08 | 10.08 | 9.672 | 9.864 | 8,137,777 | -0.25(-2.47%) |
Sep 28, 2020 | 9.955 | 10.16 | 9.939 | 10.11 | 9,134,966 | +0.35(+3.59%) |
Sep 25, 2020 | 9.530 | 9.813 | 9.480 | 9.764 | 6,494,636 | +0.13(+1.39%) |
Sep 24, 2020 | 9.647 | 9.872 | 9.447 | 9.630 | 7,679,450 | +0.01(+0.09%) |
Sep 23, 2020 | 9.872 | 10.05 | 9.613 | 9.622 | 8,265,737 | -0.17(-1.70%) |
Sep 22, 2020 | 10.05 | 10.13 | 9.718 | 9.789 | 13,014,467 | -0.26(-2.57%) |
Sep 21, 2020 | 10.26 | 10.38 | 9.955 | 10.05 | 10,351,317 | -0.50(-4.74%) |
Sep 18, 2020 | 10.50 | 10.63 | 10.46 | 10.55 | 14,837,841 | -0.03(-0.24%) |
Sep 17, 2020 | 10.42 | 10.65 | 10.36 | 10.57 | 10,505,149 | -0.03(-0.24%) |
Sep 16, 2020 | 10.46 | 10.82 | 10.38 | 10.60 | 9,058,788 | +0.15(+1.44%) |
Sep 15, 2020 | 10.68 | 10.71 | 10.41 | 10.45 | 7,670,793 | -0.23(-2.19%) |
Sep 14, 2020 | 10.42 | 10.72 | 10.37 | 10.68 | 11,201,538 | +0.38(+3.64%) |
Sep 11, 2020 | 10.24 | 10.39 | 10.15 | 10.31 | 10,039,455 | +0.06(+0.57%) |
Sep 10, 2020 | 10.56 | 10.69 | 10.24 | 10.25 | 9,293,890 | -0.22(-2.07%) |
Sep 09, 2020 | 10.51 | 10.57 | 10.36 | 10.46 | 6,850,236 | +0.03(+0.24%) |
Sep 08, 2020 | 10.52 | 10.59 | 10.34 | 10.44 | 11,419,030 | -0.31(-2.87%) |
Sep 04, 2020 | 10.82 | 10.96 | 10.49 | 10.75 | 9,994,959 | +0.22(+2.06%) |
Sep 03, 2020 | 10.68 | 11.02 | 10.43 | 10.53 | 13,813,889 | -0.07(-0.63%) |
Sep 02, 2020 | 10.44 | 10.64 | 10.36 | 10.60 | 10,899,762 | +0.15(+1.44%) |