Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.18 | 14.33 | 13.93 | 14.25 | 1,440,531 | +0.10(+0.68%) |
Nov 27, 2020 | 13.80 | 14.26 | 13.80 | 14.15 | 911,110 | +0.37(+2.70%) |
Nov 25, 2020 | 13.84 | 13.84 | 13.55 | 13.78 | 1,033,895 | -0.12(-0.87%) |
Nov 24, 2020 | 13.67 | 13.92 | 13.27 | 13.90 | 1,188,744 | +0.38(+2.79%) |
Nov 23, 2020 | 13.22 | 13.56 | 13.22 | 13.52 | 983,338 | +0.47(+3.63%) |
Nov 20, 2020 | 13.08 | 13.24 | 13.04 | 13.05 | 763,810 | -0.01(-0.07%) |
Nov 19, 2020 | 12.88 | 13.10 | 12.86 | 13.06 | 865,098 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.38 | 13.02 | 13.03 | 1,292,248 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.04 | 1,270,252 | -0.22(-1.68%) |
Nov 16, 2020 | 13.00 | 13.26 | 12.88 | 13.26 | 1,373,328 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.04 | 12.78 | 12.86 | 767,120 | +0.15(+1.22%) |
Nov 12, 2020 | 12.79 | 12.83 | 12.59 | 12.70 | 798,822 | -0.14(-1.05%) |
Nov 11, 2020 | 12.44 | 12.86 | 12.44 | 12.84 | 945,090 | +0.50(+4.08%) |
Nov 10, 2020 | 12.37 | 12.53 | 12.05 | 12.34 | 1,232,596 | -0.06(-0.47%) |
Nov 09, 2020 | 12.71 | 13.02 | 12.39 | 12.39 | 1,728,737 | +0.11(+0.91%) |
Nov 06, 2020 | 12.47 | 12.55 | 12.27 | 12.28 | 1,017,758 | -0.28(-2.19%) |
Nov 05, 2020 | 12.13 | 12.57 | 12.09 | 12.56 | 1,296,116 | +0.50(+4.17%) |
Nov 04, 2020 | 11.81 | 12.09 | 11.62 | 12.06 | 988,598 | +0.30(+2.55%) |
Nov 03, 2020 | 11.57 | 11.84 | 11.53 | 11.76 | 1,337,091 | +0.34(+2.96%) |
Nov 02, 2020 | 11.60 | 11.64 | 11.31 | 11.42 | 1,047,866 | -0.04(-0.34%) |
Oct 30, 2020 | 11.30 | 11.52 | 11.22 | 11.46 | 1,521,104 | +0.09(+0.77%) |
Oct 29, 2020 | 11.17 | 11.43 | 11.08 | 11.37 | 1,918,684 | +0.19(+1.73%) |
Oct 28, 2020 | 10.51 | 11.37 | 10.47 | 11.18 | 2,787,810 | +0.30(+2.76%) |
Oct 27, 2020 | 12.26 | 12.36 | 10.84 | 10.88 | 5,648,414 | -2.23(-17.04%) |
Oct 26, 2020 | 12.70 | 12.97 | 12.59 | 13.11 | 2,596,500 | +0.27(+2.11%) |
Oct 23, 2020 | 12.70 | 12.90 | 12.54 | 12.84 | 1,316,290 | +0.16(+1.30%) |
Oct 22, 2020 | 12.88 | 12.92 | 12.49 | 12.67 | 1,033,890 | -0.05(-0.38%) |
Oct 21, 2020 | 12.76 | 13.22 | 12.72 | 12.72 | 1,314,212 | +0.01(+0.08%) |
Oct 20, 2020 | 12.57 | 12.78 | 12.49 | 12.71 | 1,425,119 | +0.44(+3.54%) |
Oct 19, 2020 | 12.54 | 12.66 | 12.26 | 12.28 | 1,339,202 | -0.10(-0.78%) |
Oct 16, 2020 | 12.53 | 12.60 | 12.36 | 12.37 | 856,804 | -0.10(-0.77%) |
Oct 15, 2020 | 12.09 | 12.50 | 12.00 | 12.47 | 832,569 | +0.11(+0.90%) |
Oct 14, 2020 | 12.37 | 12.58 | 12.28 | 12.36 | 990,267 | +0.00(+0.04%) |
Oct 13, 2020 | 12.44 | 12.47 | 12.33 | 12.35 | 707,268 | -0.06(-0.47%) |
Oct 12, 2020 | 12.48 | 12.50 | 12.26 | 12.41 | 721,628 | +0.15(+1.18%) |
Oct 09, 2020 | 12.08 | 12.31 | 11.99 | 12.27 | 973,899 | +0.41(+3.42%) |
Oct 08, 2020 | 11.57 | 11.88 | 11.48 | 11.86 | 1,256,192 | +0.40(+3.46%) |
Oct 07, 2020 | 11.25 | 11.48 | 11.22 | 11.47 | 1,115,449 | +0.43(+3.85%) |
Oct 06, 2020 | 11.19 | 11.40 | 11.02 | 11.04 | 978,451 | -0.07(-0.61%) |
Oct 05, 2020 | 10.90 | 11.15 | 10.90 | 11.11 | 773,432 | +0.33(+3.05%) |
Oct 02, 2020 | 10.72 | 10.97 | 10.63 | 10.78 | 714,055 | -0.28(-2.49%) |
Oct 01, 2020 | 10.95 | 11.07 | 10.88 | 11.05 | 680,963 | +0.23(+2.10%) |
Sep 30, 2020 | 10.89 | 11.09 | 10.79 | 10.83 | 733,045 | -0.06(-0.53%) |
Sep 29, 2020 | 10.90 | 11.06 | 10.80 | 10.89 | 740,356 | -0.02(-0.18%) |
Sep 28, 2020 | 10.77 | 10.94 | 10.67 | 10.90 | 926,141 | +0.36(+3.39%) |
Sep 25, 2020 | 10.49 | 10.62 | 10.35 | 10.55 | 740,536 | -0.01(-0.09%) |
Sep 24, 2020 | 10.46 | 10.74 | 10.44 | 10.56 | 749,424 | +0.01(+0.09%) |
Sep 23, 2020 | 10.91 | 11.05 | 10.49 | 10.55 | 857,277 | -0.39(-3.54%) |
Sep 22, 2020 | 10.98 | 10.99 | 10.73 | 10.93 | 927,553 | +0.14(+1.34%) |
Sep 21, 2020 | 10.61 | 10.80 | 10.59 | 10.79 | 979,485 | -0.09(-0.80%) |
Sep 18, 2020 | 11.23 | 11.26 | 10.79 | 10.88 | 2,215,608 | -0.22(-2.00%) |
Sep 17, 2020 | 10.82 | 11.18 | 10.64 | 11.10 | 1,714,940 | -0.01(-0.09%) |
Sep 16, 2020 | 11.09 | 11.25 | 11.06 | 11.11 | 1,381,746 | +0.08(+0.70%) |
Sep 15, 2020 | 11.27 | 11.38 | 11.01 | 11.03 | 1,082,196 | -0.13(-1.13%) |
Sep 14, 2020 | 11.16 | 11.48 | 10.95 | 11.16 | 1,324,479 | +0.64(+6.07%) |
Sep 11, 2020 | 10.66 | 10.88 | 10.48 | 10.52 | 919,386 | -0.09(-0.82%) |
Sep 10, 2020 | 10.88 | 11.02 | 10.60 | 10.61 | 972,107 | -0.17(-1.61%) |
Sep 09, 2020 | 10.60 | 10.89 | 10.51 | 10.78 | 1,134,735 | +0.41(+3.91%) |
Sep 08, 2020 | 10.78 | 10.90 | 10.35 | 10.37 | 1,428,781 | -0.74(-6.70%) |
Sep 04, 2020 | 11.51 | 11.59 | 10.76 | 11.12 | 1,462,970 | -0.37(-3.20%) |
Sep 03, 2020 | 12.17 | 12.26 | 11.43 | 11.48 | 1,358,307 | -0.86(-6.97%) |
Sep 02, 2020 | 12.16 | 12.39 | 12.09 | 12.35 | 699,126 | +0.26(+2.16%) |