Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.99 | 13.20 | 12.57 | 12.80 | 37,746 | -0.15(-1.16%) |
Nov 27, 2020 | 13.25 | 13.25 | 12.71 | 12.95 | 4,600 | -0.07(-0.50%) |
Nov 25, 2020 | 13.23 | 13.30 | 12.90 | 13.02 | 20,900 | -0.33(-2.51%) |
Nov 24, 2020 | 13.23 | 13.66 | 13.20 | 13.35 | 4,341 | -0.26(-1.91%) |
Nov 23, 2020 | 13.43 | 13.61 | 12.85 | 13.61 | 144,337 | +0.19(+1.42%) |
Nov 20, 2020 | 13.89 | 13.89 | 13.11 | 13.42 | 16,600 | +0.21(+1.59%) |
Nov 19, 2020 | 13.68 | 13.82 | 12.93 | 13.21 | 77,870 | -0.59(-4.28%) |
Nov 18, 2020 | 14.40 | 14.40 | 13.80 | 13.80 | 24,886 | +0.00(+0.00%) |
Nov 17, 2020 | 13.62 | 14.23 | 13.62 | 13.80 | 26,964 | -0.20(-1.43%) |
Nov 16, 2020 | 14.27 | 14.27 | 13.74 | 14.00 | 56,740 | +0.11(+0.79%) |
Nov 13, 2020 | 13.56 | 14.05 | 13.35 | 13.89 | 65,200 | +0.87(+6.64%) |
Nov 12, 2020 | 13.50 | 13.79 | 12.60 | 13.03 | 47,182 | -0.67(-4.93%) |
Nov 11, 2020 | 13.65 | 13.95 | 13.16 | 13.70 | 107,255 | +0.85(+6.61%) |
Nov 10, 2020 | 13.31 | 13.35 | 12.85 | 12.85 | 9,423 | +0.15(+1.18%) |
Nov 09, 2020 | 13.25 | 13.46 | 11.94 | 12.70 | 8,680 | -0.58(-4.37%) |
Nov 06, 2020 | 13.36 | 13.38 | 12.92 | 13.28 | 12,200 | -0.02(-0.15%) |
Nov 05, 2020 | 13.45 | 13.45 | 13.30 | 13.30 | 2,708 | +0.38(+2.94%) |
Nov 04, 2020 | 12.72 | 13.94 | 12.72 | 12.92 | 8,513 | +0.12(+0.94%) |
Nov 03, 2020 | 12.64 | 13.00 | 12.55 | 12.80 | 8,225 | -0.04(-0.31%) |
Nov 02, 2020 | 12.55 | 13.24 | 12.42 | 12.84 | 31,974 | -0.06(-0.47%) |
Oct 30, 2020 | 11.83 | 12.90 | 11.38 | 12.90 | 50,100 | +1.55(+13.66%) |
Oct 29, 2020 | 11.56 | 12.91 | 11.35 | 11.35 | 15,099 | +0.00(+0.00%) |
Oct 28, 2020 | 11.82 | 11.82 | 11.35 | 11.35 | 2,959 | -0.92(-7.50%) |
Oct 27, 2020 | 12.30 | 12.50 | 12.27 | 12.27 | 3,481 | -0.35(-2.73%) |
Oct 26, 2020 | 13.24 | 13.46 | 12.56 | 12.62 | 23,267 | -1.33(-9.57%) |
Oct 23, 2020 | 13.70 | 14.00 | 13.01 | 13.95 | 3,800 | -0.11(-0.78%) |
Oct 22, 2020 | 13.92 | 14.50 | 13.57 | 14.06 | 6,679 | -0.44(-3.03%) |
Oct 21, 2020 | 14.13 | 14.50 | 14.13 | 14.50 | 5,039 | +0.39(+2.80%) |
Oct 20, 2020 | 14.37 | 14.50 | 13.85 | 14.11 | 76,521 | +0.41(+2.96%) |
Oct 19, 2020 | 14.55 | 14.90 | 12.80 | 13.70 | 33,286 | -0.67(-4.66%) |
Oct 16, 2020 | 13.95 | 14.37 | 13.95 | 14.37 | 12,800 | +0.36(+2.57%) |
Oct 15, 2020 | 13.57 | 14.01 | 13.50 | 14.01 | 4,214 | +0.05(+0.36%) |
Oct 14, 2020 | 13.93 | 14.23 | 13.60 | 13.96 | 13,981 | +0.18(+1.31%) |
Oct 13, 2020 | 14.39 | 14.58 | 13.75 | 13.78 | 155,978 | +0.13(+0.95%) |
Oct 12, 2020 | 13.42 | 13.65 | 12.49 | 13.65 | 69,192 | +0.41(+3.10%) |
Oct 09, 2020 | 13.39 | 13.82 | 13.24 | 13.24 | 5,100 | -0.04(-0.30%) |
Oct 08, 2020 | 13.32 | 13.36 | 13.23 | 13.28 | 4,492 | +0.01(+0.11%) |
Oct 07, 2020 | 13.06 | 13.49 | 13.03 | 13.27 | 10,270 | +0.71(+5.70%) |
Oct 06, 2020 | 12.57 | 12.76 | 12.53 | 12.55 | 4,666 | +0.15(+1.21%) |
Oct 05, 2020 | 12.42 | 12.42 | 11.88 | 12.40 | 17,770 | +0.40(+3.33%) |
Oct 02, 2020 | 12.28 | 12.28 | 12.00 | 12.00 | 1,200 | -0.10(-0.83%) |
Oct 01, 2020 | 12.31 | 12.40 | 11.93 | 12.10 | 36,623 | +0.28(+2.37%) |
Sep 30, 2020 | 11.67 | 12.08 | 11.35 | 11.82 | 29,699 | +0.52(+4.56%) |
Sep 29, 2020 | 11.47 | 11.47 | 11.26 | 11.30 | 1,249 | +0.21(+1.94%) |
Sep 28, 2020 | 11.38 | 11.53 | 11.09 | 11.09 | 1,458 | -0.19(-1.68%) |
Sep 25, 2020 | 11.35 | 11.49 | 11.16 | 11.28 | 23,500 | -0.23(-2.00%) |
Sep 24, 2020 | 11.46 | 11.51 | 11.28 | 11.51 | 2,815 | +0.01(+0.09%) |
Sep 23, 2020 | 11.41 | 11.58 | 11.30 | 11.50 | 26,131 | +0.25(+2.22%) |
Sep 22, 2020 | 11.31 | 11.45 | 11.06 | 11.25 | 62,522 | -0.20(-1.75%) |
Sep 21, 2020 | 11.44 | 11.46 | 11.25 | 11.45 | 11,480 | +0.01(+0.09%) |
Sep 18, 2020 | 11.82 | 11.82 | 11.40 | 11.44 | 48,200 | -0.63(-5.25%) |
Sep 17, 2020 | 11.81 | 12.25 | 11.43 | 12.07 | 94,983 | +0.78(+6.94%) |
Sep 16, 2020 | 11.79 | 11.85 | 11.29 | 11.29 | 45,085 | -0.01(-0.09%) |
Sep 15, 2020 | 11.85 | 11.85 | 11.30 | 11.30 | 47,316 | -0.20(-1.74%) |
Sep 14, 2020 | 11.82 | 11.98 | 11.50 | 11.50 | 8,345 | -0.30(-2.54%) |
Sep 11, 2020 | 11.72 | 11.81 | 11.36 | 11.80 | 3,300 | +0.29(+2.52%) |
Sep 10, 2020 | 11.68 | 11.99 | 11.32 | 11.51 | 3,391 | +0.05(+0.44%) |
Sep 09, 2020 | 11.78 | 11.81 | 11.40 | 11.46 | 5,907 | -0.09(-0.78%) |
Sep 08, 2020 | 11.80 | 11.92 | 11.55 | 11.55 | 12,500 | -0.13(-1.11%) |
Sep 04, 2020 | 11.99 | 11.99 | 11.68 | 11.68 | 6,900 | -0.12(-1.02%) |
Sep 03, 2020 | 12.18 | 12.18 | 11.76 | 11.80 | 4,118 | +0.09(+0.73%) |
Sep 02, 2020 | 11.98 | 12.06 | 11.70 | 11.71 | 92,746 | -0.29(-2.38%) |