Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.56 | 14.56 | 13.87 | 14.25 | 42,247 | -0.59(-3.95%) |
Nov 27, 2020 | 15.09 | 15.09 | 14.65 | 14.83 | 17,927 | -0.26(-1.72%) |
Nov 25, 2020 | 14.69 | 15.10 | 14.14 | 15.09 | 49,821 | +0.09(+0.58%) |
Nov 24, 2020 | 13.19 | 15.02 | 12.89 | 15.01 | 110,650 | +1.98(+15.17%) |
Nov 23, 2020 | 12.73 | 13.07 | 12.51 | 13.03 | 26,225 | +0.56(+4.46%) |
Nov 20, 2020 | 12.09 | 13.02 | 12.09 | 12.47 | 61,495 | +0.07(+0.54%) |
Nov 19, 2020 | 12.41 | 12.52 | 11.93 | 12.41 | 12,660 | +0.02(+0.15%) |
Nov 18, 2020 | 12.92 | 13.05 | 12.32 | 12.39 | 20,678 | -0.35(-2.79%) |
Nov 17, 2020 | 12.50 | 13.12 | 12.31 | 12.74 | 23,428 | -0.07(-0.52%) |
Nov 16, 2020 | 12.68 | 12.95 | 12.25 | 12.81 | 59,680 | +0.59(+4.87%) |
Nov 13, 2020 | 11.80 | 12.36 | 11.51 | 12.21 | 18,135 | +0.67(+5.82%) |
Nov 12, 2020 | 11.84 | 12.06 | 11.40 | 11.54 | 28,917 | -0.60(-4.98%) |
Nov 11, 2020 | 12.60 | 13.06 | 11.84 | 12.15 | 21,739 | -0.44(-3.51%) |
Nov 10, 2020 | 12.46 | 13.19 | 12.27 | 12.59 | 57,506 | +0.51(+4.21%) |
Nov 09, 2020 | 11.29 | 12.65 | 10.61 | 12.08 | 69,604 | +2.17(+21.88%) |
Nov 06, 2020 | 10.58 | 10.58 | 9.844 | 9.911 | 18,344 | -0.48(-4.62%) |
Nov 05, 2020 | 9.834 | 10.59 | 9.834 | 10.39 | 16,218 | +0.55(+5.56%) |
Nov 04, 2020 | 10.29 | 10.29 | 9.844 | 9.844 | 14,881 | -0.71(-6.73%) |
Nov 03, 2020 | 10.20 | 10.76 | 10.13 | 10.55 | 37,598 | +0.62(+6.28%) |
Nov 02, 2020 | 9.968 | 9.984 | 9.431 | 9.930 | 23,964 | +0.27(+2.78%) |
Oct 30, 2020 | 9.594 | 10.01 | 9.028 | 9.661 | 31,477 | -0.24(-2.42%) |
Oct 29, 2020 | 8.644 | 10.18 | 8.644 | 9.901 | 23,283 | +0.86(+9.55%) |
Oct 28, 2020 | 9.805 | 9.997 | 8.961 | 9.038 | 33,823 | -0.81(-8.19%) |
Oct 27, 2020 | 10.21 | 10.22 | 9.834 | 9.844 | 7,487 | -0.41(-4.02%) |
Oct 26, 2020 | 10.64 | 10.65 | 10.16 | 10.26 | 14,630 | -0.48(-4.47%) |
Oct 23, 2020 | 10.33 | 10.83 | 10.33 | 10.74 | 25,223 | +0.40(+3.90%) |
Oct 22, 2020 | 10.20 | 10.83 | 10.07 | 10.33 | 36,433 | +0.19(+1.89%) |
Oct 21, 2020 | 9.949 | 10.31 | 9.748 | 10.14 | 21,079 | +0.12(+1.24%) |
Oct 20, 2020 | 10.05 | 10.46 | 9.681 | 10.02 | 24,979 | +0.09(+0.87%) |
Oct 19, 2020 | 10.28 | 10.28 | 9.690 | 9.930 | 10,406 | -0.32(-3.09%) |
Oct 16, 2020 | 9.872 | 10.33 | 9.805 | 10.25 | 23,243 | +0.28(+2.79%) |
Oct 15, 2020 | 9.690 | 10.10 | 9.594 | 9.968 | 31,720 | +0.19(+1.96%) |
Oct 14, 2020 | 10.18 | 10.18 | 9.719 | 9.777 | 8,103 | -0.30(-2.95%) |
Oct 13, 2020 | 10.31 | 10.63 | 9.858 | 10.07 | 18,008 | -0.42(-4.02%) |
Oct 12, 2020 | 10.20 | 10.55 | 10.18 | 10.50 | 21,530 | +0.25(+2.43%) |
Oct 09, 2020 | 10.33 | 10.43 | 10.13 | 10.25 | 16,989 | +0.11(+1.04%) |
Oct 08, 2020 | 10.11 | 10.32 | 10.08 | 10.14 | 26,719 | +0.12(+1.24%) |
Oct 07, 2020 | 9.882 | 10.25 | 9.364 | 10.02 | 37,907 | +0.13(+1.36%) |
Oct 06, 2020 | 9.901 | 10.32 | 9.211 | 9.882 | 24,313 | -0.02(-0.19%) |
Oct 05, 2020 | 9.623 | 10.15 | 9.527 | 9.901 | 40,002 | +0.37(+3.93%) |
Oct 02, 2020 | 9.335 | 9.546 | 9.306 | 9.527 | 24,076 | +0.12(+1.22%) |
Oct 01, 2020 | 9.095 | 9.479 | 9.057 | 9.412 | 38,531 | +0.48(+5.37%) |
Sep 30, 2020 | 9.402 | 9.652 | 8.798 | 8.932 | 96,249 | -0.55(-5.77%) |
Sep 29, 2020 | 9.767 | 9.767 | 9.249 | 9.479 | 34,904 | -0.27(-2.76%) |
Sep 28, 2020 | 9.834 | 10.03 | 9.719 | 9.748 | 49,947 | +0.11(+1.09%) |
Sep 25, 2020 | 9.335 | 9.719 | 9.287 | 9.642 | 29,705 | +0.12(+1.31%) |
Sep 24, 2020 | 9.575 | 9.834 | 9.450 | 9.517 | 23,438 | +0.04(+0.40%) |
Sep 23, 2020 | 9.901 | 10.25 | 9.374 | 9.479 | 50,137 | -0.49(-4.91%) |
Sep 22, 2020 | 10.12 | 10.42 | 9.613 | 9.968 | 49,764 | -0.16(-1.61%) |
Sep 21, 2020 | 10.74 | 10.86 | 10.01 | 10.13 | 42,894 | -0.89(-8.09%) |
Sep 18, 2020 | 11.34 | 11.34 | 10.73 | 11.02 | 199,911 | -0.10(-0.86%) |
Sep 17, 2020 | 11.13 | 11.27 | 10.84 | 11.12 | 27,779 | +0.01(+0.09%) |
Sep 16, 2020 | 11.13 | 11.41 | 11.06 | 11.11 | 35,963 | -0.19(-1.70%) |
Sep 15, 2020 | 11.06 | 11.56 | 10.98 | 11.30 | 11,983 | +0.10(+0.86%) |
Sep 14, 2020 | 10.85 | 11.25 | 10.55 | 11.21 | 22,283 | +0.49(+4.57%) |
Sep 11, 2020 | 11.16 | 11.16 | 10.63 | 10.72 | 30,747 | -0.59(-5.18%) |
Sep 10, 2020 | 11.65 | 12.12 | 11.15 | 11.30 | 22,562 | -0.27(-2.32%) |
Sep 09, 2020 | 11.81 | 12.06 | 11.40 | 11.57 | 33,700 | -0.10(-0.82%) |
Sep 08, 2020 | 12.37 | 12.56 | 11.63 | 11.67 | 33,867 | -0.75(-6.03%) |
Sep 04, 2020 | 12.89 | 12.89 | 12.41 | 12.41 | 18,865 | -0.18(-1.45%) |
Sep 03, 2020 | 12.70 | 12.85 | 12.45 | 12.60 | 34,055 | -0.02(-0.15%) |
Sep 02, 2020 | 12.31 | 12.71 | 12.28 | 12.62 | 49,654 | +0.31(+2.49%) |