Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.02 | 15.25 | 14.04 | 15.07 | 3,154,828 | +0.17(+1.14%) |
Nov 27, 2020 | 15.00 | 15.43 | 14.63 | 14.90 | 1,657,800 | +0.01(+0.07%) |
Nov 25, 2020 | 14.66 | 14.97 | 13.82 | 14.89 | 2,842,000 | +0.31(+2.13%) |
Nov 24, 2020 | 13.43 | 15.04 | 13.40 | 14.58 | 5,382,829 | +1.08(+8.00%) |
Nov 23, 2020 | 13.91 | 14.10 | 13.18 | 13.50 | 3,088,510 | -0.24(-1.75%) |
Nov 20, 2020 | 13.63 | 13.82 | 13.00 | 13.74 | 2,059,300 | +0.12(+0.88%) |
Nov 19, 2020 | 12.32 | 13.63 | 12.15 | 13.62 | 3,238,112 | +1.22(+9.84%) |
Nov 18, 2020 | 11.42 | 12.64 | 11.27 | 12.40 | 3,077,314 | +0.94(+8.20%) |
Nov 17, 2020 | 11.04 | 11.78 | 11.01 | 11.46 | 2,551,701 | +0.58(+5.33%) |
Nov 16, 2020 | 11.40 | 11.55 | 10.71 | 10.88 | 2,052,430 | -0.37(-3.29%) |
Nov 13, 2020 | 10.80 | 11.40 | 10.80 | 11.25 | 2,676,800 | +0.73(+6.94%) |
Nov 12, 2020 | 10.95 | 11.05 | 10.26 | 10.52 | 2,140,747 | -0.25(-2.32%) |
Nov 11, 2020 | 10.30 | 11.00 | 9.880 | 10.77 | 5,318,626 | +0.62(+6.11%) |
Nov 10, 2020 | 11.00 | 11.20 | 9.400 | 10.15 | 6,841,287 | -0.60(-5.58%) |
Nov 09, 2020 | 14.06 | 14.71 | 10.52 | 10.75 | 8,329,973 | -3.24(-23.16%) |
Nov 06, 2020 | 13.78 | 14.18 | 13.61 | 13.99 | 1,909,300 | -0.51(-3.52%) |
Nov 05, 2020 | 14.00 | 15.20 | 13.78 | 14.50 | 1,989,903 | +0.80(+5.84%) |
Nov 04, 2020 | 13.62 | 13.86 | 13.23 | 13.70 | 901,908 | +0.50(+3.79%) |
Nov 03, 2020 | 13.00 | 13.30 | 12.54 | 13.20 | 1,006,734 | +0.37(+2.88%) |
Nov 02, 2020 | 12.53 | 13.12 | 12.05 | 12.83 | 1,089,218 | +0.14(+1.10%) |
Oct 30, 2020 | 13.32 | 13.58 | 12.35 | 12.69 | 1,658,700 | -0.84(-6.21%) |
Oct 29, 2020 | 13.31 | 14.02 | 12.79 | 13.53 | 2,012,854 | +0.42(+3.20%) |
Oct 28, 2020 | 13.67 | 13.77 | 12.90 | 13.11 | 2,275,763 | -1.04(-7.35%) |
Oct 27, 2020 | 13.41 | 14.90 | 13.13 | 14.15 | 2,252,438 | +1.03(+7.85%) |
Oct 26, 2020 | 13.82 | 14.39 | 12.61 | 13.12 | 1,775,114 | -0.19(-1.43%) |
Oct 23, 2020 | 13.26 | 13.60 | 12.92 | 13.31 | 1,270,000 | +0.16(+1.22%) |
Oct 22, 2020 | 13.10 | 13.18 | 12.63 | 13.15 | 694,027 | +0.00(+0.00%) |
Oct 21, 2020 | 13.03 | 13.65 | 12.55 | 13.15 | 1,141,590 | +0.13(+1.00%) |
Oct 20, 2020 | 12.61 | 13.63 | 12.50 | 13.02 | 1,743,555 | +0.49(+3.91%) |
Oct 19, 2020 | 12.60 | 13.03 | 12.22 | 12.53 | 1,254,718 | +0.11(+0.89%) |
Oct 16, 2020 | 13.06 | 13.30 | 12.27 | 12.42 | 998,600 | -0.49(-3.80%) |
Oct 15, 2020 | 12.26 | 12.96 | 12.00 | 12.91 | 1,048,807 | +0.24(+1.89%) |
Oct 14, 2020 | 13.55 | 13.70 | 12.61 | 12.67 | 1,813,448 | -0.65(-4.88%) |
Oct 13, 2020 | 12.40 | 13.37 | 12.08 | 13.32 | 2,051,598 | +0.99(+8.03%) |
Oct 12, 2020 | 11.07 | 12.79 | 11.02 | 12.33 | 2,292,338 | +1.42(+13.02%) |
Oct 09, 2020 | 11.17 | 11.29 | 10.78 | 10.91 | 644,400 | -0.20(-1.80%) |
Oct 08, 2020 | 11.58 | 11.59 | 10.98 | 11.11 | 551,021 | -0.27(-2.37%) |
Oct 07, 2020 | 11.21 | 11.67 | 11.20 | 11.38 | 717,647 | +0.28(+2.52%) |
Oct 06, 2020 | 11.20 | 11.70 | 11.01 | 11.10 | 930,744 | -0.10(-0.89%) |
Oct 05, 2020 | 10.56 | 11.45 | 10.56 | 11.20 | 1,559,370 | +0.74(+7.07%) |
Oct 02, 2020 | 10.34 | 10.72 | 10.04 | 10.46 | 1,101,300 | -0.14(-1.32%) |
Oct 01, 2020 | 10.94 | 11.11 | 10.31 | 10.60 | 1,843,987 | -0.21(-1.94%) |
Sep 30, 2020 | 11.40 | 11.59 | 10.44 | 10.81 | 2,414,352 | -0.57(-5.01%) |
Sep 29, 2020 | 12.10 | 12.27 | 11.24 | 11.38 | 1,404,059 | -0.61(-5.09%) |
Sep 28, 2020 | 11.35 | 12.05 | 11.18 | 11.99 | 1,571,432 | +0.82(+7.34%) |
Sep 25, 2020 | 11.27 | 11.41 | 10.74 | 11.17 | 1,219,300 | -0.08(-0.71%) |
Sep 24, 2020 | 11.25 | 11.61 | 10.87 | 11.25 | 1,453,506 | -0.19(-1.66%) |
Sep 23, 2020 | 12.34 | 12.49 | 11.37 | 11.44 | 1,697,169 | -0.90(-7.29%) |
Sep 22, 2020 | 11.92 | 12.34 | 11.56 | 12.34 | 1,835,380 | +0.65(+5.56%) |
Sep 21, 2020 | 12.25 | 12.41 | 11.32 | 11.69 | 1,790,082 | -0.98(-7.73%) |
Sep 18, 2020 | 11.70 | 13.01 | 11.64 | 12.67 | 5,204,500 | +1.12(+9.70%) |
Sep 17, 2020 | 10.17 | 11.79 | 9.940 | 11.55 | 2,891,173 | +1.26(+12.24%) |
Sep 16, 2020 | 10.00 | 10.94 | 9.810 | 10.29 | 1,882,315 | +0.17(+1.68%) |
Sep 15, 2020 | 9.750 | 10.29 | 9.700 | 10.12 | 1,413,830 | +0.55(+5.75%) |
Sep 14, 2020 | 9.880 | 10.00 | 9.390 | 9.570 | 1,214,279 | -0.14(-1.44%) |
Sep 11, 2020 | 9.970 | 10.29 | 9.640 | 9.710 | 1,333,800 | -0.20(-2.02%) |
Sep 10, 2020 | 10.65 | 10.85 | 9.780 | 9.910 | 1,586,890 | -0.66(-6.24%) |
Sep 09, 2020 | 10.61 | 10.79 | 10.19 | 10.57 | 1,528,676 | +0.14(+1.34%) |
Sep 08, 2020 | 10.50 | 10.82 | 10.23 | 10.43 | 2,753,954 | -0.28(-2.61%) |
Sep 04, 2020 | 11.11 | 11.27 | 9.870 | 10.71 | 2,739,700 | -0.50(-4.46%) |
Sep 03, 2020 | 11.61 | 11.72 | 10.52 | 11.21 | 3,479,998 | -0.82(-6.82%) |
Sep 02, 2020 | 12.80 | 12.90 | 11.58 | 12.03 | 3,354,890 | -0.62(-4.90%) |