Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.00 | 15.14 | 14.45 | 14.53 | 775,850 | -0.66(-4.34%) |
Nov 27, 2020 | 14.70 | 15.24 | 14.50 | 15.19 | 598,900 | +0.62(+4.26%) |
Nov 25, 2020 | 14.91 | 14.98 | 14.35 | 14.57 | 664,700 | -0.20(-1.35%) |
Nov 24, 2020 | 14.63 | 14.90 | 14.40 | 14.77 | 1,861,270 | +0.33(+2.29%) |
Nov 23, 2020 | 13.94 | 14.65 | 13.76 | 14.44 | 682,153 | +0.67(+4.87%) |
Nov 20, 2020 | 13.44 | 13.87 | 13.15 | 13.77 | 439,800 | +0.30(+2.23%) |
Nov 19, 2020 | 14.14 | 14.20 | 13.24 | 13.47 | 505,658 | -0.67(-4.74%) |
Nov 18, 2020 | 14.04 | 14.36 | 13.83 | 14.14 | 832,120 | +0.12(+0.86%) |
Nov 17, 2020 | 13.42 | 14.23 | 13.37 | 14.02 | 1,100,516 | +0.50(+3.70%) |
Nov 16, 2020 | 13.42 | 13.66 | 13.24 | 13.52 | 700,513 | +0.31(+2.35%) |
Nov 13, 2020 | 12.99 | 13.34 | 12.94 | 13.21 | 478,500 | +0.36(+2.80%) |
Nov 12, 2020 | 12.81 | 12.94 | 12.62 | 12.85 | 413,663 | -0.03(-0.23%) |
Nov 11, 2020 | 12.78 | 12.88 | 12.37 | 12.88 | 537,974 | +0.24(+1.90%) |
Nov 10, 2020 | 12.73 | 12.97 | 12.35 | 12.64 | 705,970 | +0.05(+0.40%) |
Nov 09, 2020 | 12.30 | 13.33 | 12.30 | 12.59 | 1,136,384 | +0.87(+7.42%) |
Nov 06, 2020 | 11.53 | 12.41 | 11.41 | 11.72 | 1,453,800 | +0.12(+1.03%) |
Nov 05, 2020 | 10.99 | 11.75 | 10.99 | 11.60 | 956,935 | +0.64(+5.84%) |
Nov 04, 2020 | 10.93 | 11.23 | 10.84 | 10.96 | 670,510 | -0.01(-0.09%) |
Nov 03, 2020 | 10.41 | 11.04 | 10.41 | 10.97 | 731,634 | +0.75(+7.34%) |
Nov 02, 2020 | 10.06 | 10.38 | 9.970 | 10.22 | 614,603 | +0.28(+2.82%) |
Oct 30, 2020 | 10.12 | 10.17 | 9.440 | 9.940 | 762,100 | -0.25(-2.45%) |
Oct 29, 2020 | 9.910 | 10.31 | 9.721 | 10.19 | 591,649 | +0.27(+2.72%) |
Oct 28, 2020 | 10.11 | 10.20 | 9.890 | 9.920 | 938,841 | -0.53(-5.07%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.44 | 10.45 | 345,171 | -0.13(-1.23%) |
Oct 26, 2020 | 10.86 | 11.00 | 10.43 | 10.58 | 347,876 | -0.42(-3.82%) |
Oct 23, 2020 | 10.74 | 11.07 | 10.66 | 11.00 | 626,900 | +0.30(+2.80%) |
Oct 22, 2020 | 10.78 | 10.90 | 10.55 | 10.70 | 510,585 | -0.07(-0.65%) |
Oct 21, 2020 | 10.85 | 10.98 | 10.67 | 10.77 | 428,639 | -0.05(-0.46%) |
Oct 20, 2020 | 11.29 | 11.44 | 10.77 | 10.82 | 621,608 | -0.43(-3.82%) |
Oct 19, 2020 | 11.42 | 11.48 | 11.15 | 11.25 | 607,293 | -0.08(-0.71%) |
Oct 16, 2020 | 11.38 | 11.48 | 11.13 | 11.33 | 728,400 | -0.05(-0.44%) |
Oct 15, 2020 | 11.66 | 11.79 | 11.35 | 11.38 | 573,389 | -0.34(-2.90%) |
Oct 14, 2020 | 11.52 | 11.94 | 11.43 | 11.72 | 1,089,951 | +0.20(+1.74%) |
Oct 13, 2020 | 11.28 | 11.58 | 11.22 | 11.52 | 983,372 | +0.20(+1.77%) |
Oct 12, 2020 | 11.29 | 11.48 | 11.10 | 11.32 | 798,467 | +0.11(+0.98%) |
Oct 09, 2020 | 11.37 | 11.56 | 11.18 | 11.21 | 854,100 | -0.15(-1.32%) |
Oct 08, 2020 | 11.55 | 11.73 | 11.02 | 11.36 | 1,635,912 | -0.18(-1.56%) |
Oct 07, 2020 | 11.75 | 12.05 | 11.44 | 11.54 | 1,398,639 | -0.10(-0.86%) |
Oct 06, 2020 | 11.75 | 12.03 | 11.55 | 11.64 | 1,139,870 | +0.07(+0.61%) |
Oct 05, 2020 | 12.51 | 12.55 | 11.49 | 11.57 | 1,757,677 | -0.82(-6.62%) |
Oct 02, 2020 | 12.28 | 12.59 | 12.26 | 12.39 | 522,800 | -0.23(-1.82%) |
Oct 01, 2020 | 12.42 | 12.63 | 11.84 | 12.62 | 1,267,145 | +0.21(+1.69%) |
Sep 30, 2020 | 12.79 | 12.95 | 12.32 | 12.41 | 826,321 | -0.45(-3.50%) |
Sep 29, 2020 | 12.45 | 13.11 | 12.39 | 12.86 | 1,004,018 | +0.55(+4.47%) |
Sep 28, 2020 | 12.38 | 12.53 | 12.25 | 12.31 | 645,896 | +0.19(+1.57%) |
Sep 25, 2020 | 11.63 | 12.23 | 11.59 | 12.12 | 1,051,500 | +0.40(+3.41%) |
Sep 24, 2020 | 11.86 | 12.10 | 11.66 | 11.72 | 539,090 | -0.23(-1.92%) |
Sep 23, 2020 | 12.18 | 12.37 | 11.88 | 11.95 | 929,418 | -0.23(-1.89%) |
Sep 22, 2020 | 11.66 | 12.39 | 11.54 | 12.18 | 998,620 | +0.68(+5.91%) |
Sep 21, 2020 | 11.77 | 11.91 | 11.25 | 11.50 | 1,064,652 | -0.58(-4.80%) |
Sep 18, 2020 | 12.43 | 12.58 | 12.00 | 12.08 | 1,640,500 | -0.22(-1.79%) |
Sep 17, 2020 | 12.16 | 12.32 | 11.95 | 12.30 | 807,768 | -0.13(-1.05%) |
Sep 16, 2020 | 12.90 | 13.04 | 12.38 | 12.43 | 702,468 | -0.39(-3.04%) |
Sep 15, 2020 | 13.12 | 13.25 | 12.68 | 12.82 | 691,996 | -0.14(-1.08%) |
Sep 14, 2020 | 13.06 | 13.17 | 12.84 | 12.96 | 958,465 | +0.09(+0.70%) |
Sep 11, 2020 | 13.39 | 13.47 | 12.66 | 12.87 | 759,900 | -0.44(-3.31%) |
Sep 10, 2020 | 13.49 | 14.04 | 13.28 | 13.31 | 720,669 | -0.09(-0.67%) |
Sep 09, 2020 | 13.24 | 13.45 | 13.16 | 13.40 | 1,268,935 | +0.22(+1.67%) |
Sep 08, 2020 | 13.44 | 13.61 | 13.15 | 13.18 | 562,018 | -0.59(-4.28%) |
Sep 04, 2020 | 13.68 | 14.05 | 12.95 | 13.77 | 860,700 | +0.12(+0.88%) |
Sep 03, 2020 | 14.25 | 14.25 | 13.40 | 13.65 | 822,654 | -0.63(-4.41%) |
Sep 02, 2020 | 14.25 | 14.39 | 14.01 | 14.28 | 1,202,274 | +0.12(+0.85%) |