Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.64 | 11.64 | 11.18 | 11.29 | 133,240 | -0.35(-3.01%) |
Nov 27, 2020 | 11.36 | 11.71 | 11.13 | 11.64 | 47,100 | +0.39(+3.47%) |
Nov 25, 2020 | 11.85 | 11.85 | 11.09 | 11.25 | 116,100 | -0.70(-5.86%) |
Nov 24, 2020 | 11.48 | 12.00 | 11.48 | 11.95 | 56,503 | +0.47(+4.09%) |
Nov 23, 2020 | 11.52 | 11.62 | 11.01 | 11.48 | 40,347 | +0.12(+1.06%) |
Nov 20, 2020 | 11.55 | 11.76 | 11.31 | 11.36 | 67,600 | -0.30(-2.57%) |
Nov 19, 2020 | 11.25 | 11.70 | 11.25 | 11.66 | 34,519 | +0.41(+3.64%) |
Nov 18, 2020 | 11.37 | 11.62 | 11.22 | 11.25 | 76,844 | -0.14(-1.23%) |
Nov 17, 2020 | 11.60 | 11.60 | 11.31 | 11.39 | 47,322 | -0.17(-1.47%) |
Nov 16, 2020 | 11.25 | 11.84 | 10.91 | 11.56 | 69,445 | +0.33(+2.94%) |
Nov 13, 2020 | 10.89 | 11.33 | 10.80 | 11.23 | 55,900 | +0.37(+3.41%) |
Nov 12, 2020 | 11.00 | 11.11 | 10.67 | 10.86 | 30,492 | -0.19(-1.72%) |
Nov 11, 2020 | 11.21 | 11.43 | 10.93 | 11.05 | 32,588 | -0.06(-0.54%) |
Nov 10, 2020 | 11.18 | 11.36 | 10.57 | 11.11 | 191,442 | -0.09(-0.80%) |
Nov 09, 2020 | 11.05 | 11.35 | 10.66 | 11.20 | 164,926 | +0.79(+7.59%) |
Nov 06, 2020 | 10.67 | 10.68 | 10.36 | 10.41 | 70,700 | -0.26(-2.44%) |
Nov 05, 2020 | 10.61 | 10.88 | 10.60 | 10.67 | 49,081 | +0.17(+1.62%) |
Nov 04, 2020 | 10.80 | 10.96 | 10.40 | 10.50 | 66,428 | -0.25(-2.33%) |
Nov 03, 2020 | 10.71 | 11.12 | 10.56 | 10.75 | 76,891 | +0.19(+1.80%) |
Nov 02, 2020 | 10.40 | 10.66 | 10.25 | 10.56 | 66,344 | +0.16(+1.54%) |
Oct 30, 2020 | 10.15 | 10.47 | 10.01 | 10.40 | 85,500 | +0.23(+2.26%) |
Oct 29, 2020 | 10.35 | 10.52 | 10.13 | 10.17 | 56,544 | -0.11(-1.07%) |
Oct 28, 2020 | 10.35 | 10.57 | 10.18 | 10.28 | 105,985 | -0.32(-3.02%) |
Oct 27, 2020 | 11.02 | 11.29 | 10.57 | 10.60 | 69,218 | -0.30(-2.75%) |
Oct 26, 2020 | 11.01 | 11.16 | 10.60 | 10.90 | 94,755 | -0.22(-1.98%) |
Oct 23, 2020 | 11.31 | 11.31 | 10.89 | 11.12 | 60,800 | -0.16(-1.42%) |
Oct 22, 2020 | 11.13 | 11.35 | 10.86 | 11.28 | 58,952 | +0.12(+1.08%) |
Oct 21, 2020 | 11.33 | 11.50 | 11.06 | 11.16 | 78,569 | -0.14(-1.24%) |
Oct 20, 2020 | 11.64 | 11.76 | 11.28 | 11.30 | 58,851 | -0.28(-2.42%) |
Oct 19, 2020 | 11.80 | 12.20 | 11.53 | 11.58 | 54,382 | -0.12(-1.03%) |
Oct 16, 2020 | 12.00 | 12.23 | 11.67 | 11.70 | 51,700 | -0.35(-2.90%) |
Oct 15, 2020 | 11.63 | 12.15 | 11.55 | 12.05 | 86,727 | +0.23(+1.95%) |
Oct 14, 2020 | 12.20 | 12.30 | 11.76 | 11.82 | 57,923 | -0.26(-2.15%) |
Oct 13, 2020 | 11.94 | 12.14 | 11.81 | 12.08 | 64,310 | +0.11(+0.92%) |
Oct 12, 2020 | 11.99 | 12.14 | 11.88 | 11.97 | 56,766 | +0.19(+1.61%) |
Oct 09, 2020 | 11.69 | 11.89 | 11.57 | 11.78 | 56,700 | +0.22(+1.90%) |
Oct 08, 2020 | 11.70 | 11.92 | 11.41 | 11.56 | 126,861 | -0.13(-1.11%) |
Oct 07, 2020 | 11.53 | 11.96 | 11.47 | 11.69 | 111,166 | +0.42(+3.73%) |
Oct 06, 2020 | 11.58 | 11.93 | 11.25 | 11.27 | 166,499 | -0.27(-2.34%) |
Oct 05, 2020 | 11.61 | 11.78 | 11.43 | 11.54 | 77,183 | +0.04(+0.35%) |
Oct 02, 2020 | 11.49 | 11.89 | 11.40 | 11.50 | 64,300 | -0.26(-2.21%) |
Oct 01, 2020 | 11.59 | 11.93 | 11.47 | 11.76 | 103,132 | +0.37(+3.25%) |
Sep 30, 2020 | 11.67 | 11.86 | 11.34 | 11.39 | 77,996 | -0.26(-2.23%) |
Sep 29, 2020 | 11.79 | 12.00 | 11.60 | 11.65 | 52,499 | -0.16(-1.35%) |
Sep 28, 2020 | 11.87 | 12.00 | 11.64 | 11.81 | 86,847 | +0.13(+1.11%) |
Sep 25, 2020 | 12.44 | 12.55 | 11.50 | 11.68 | 146,700 | -0.79(-6.34%) |
Sep 24, 2020 | 11.64 | 12.55 | 11.25 | 12.47 | 266,968 | +0.93(+8.06%) |
Sep 23, 2020 | 12.01 | 12.25 | 11.51 | 11.54 | 85,039 | -0.46(-3.83%) |
Sep 22, 2020 | 12.13 | 12.13 | 11.64 | 12.00 | 74,823 | +0.05(+0.42%) |
Sep 21, 2020 | 12.19 | 12.19 | 11.37 | 11.95 | 134,597 | -0.53(-4.25%) |
Sep 18, 2020 | 11.89 | 12.51 | 11.49 | 12.48 | 339,100 | +0.71(+6.03%) |
Sep 17, 2020 | 11.75 | 11.93 | 11.46 | 11.77 | 116,155 | -0.29(-2.40%) |
Sep 16, 2020 | 12.14 | 12.34 | 11.82 | 12.06 | 72,031 | +0.03(+0.25%) |
Sep 15, 2020 | 12.26 | 12.49 | 11.93 | 12.03 | 94,273 | -0.08(-0.66%) |
Sep 14, 2020 | 12.05 | 12.40 | 11.83 | 12.11 | 89,458 | +0.23(+1.94%) |
Sep 11, 2020 | 12.16 | 12.28 | 11.56 | 11.88 | 104,000 | -0.18(-1.49%) |
Sep 10, 2020 | 12.16 | 12.89 | 12.01 | 12.06 | 239,379 | -0.43(-3.44%) |
Sep 09, 2020 | 13.09 | 13.14 | 12.06 | 12.49 | 436,295 | +0.75(+6.39%) |
Sep 08, 2020 | 11.87 | 12.02 | 11.50 | 11.74 | 152,782 | -0.23(-1.92%) |
Sep 04, 2020 | 12.55 | 12.83 | 11.53 | 11.97 | 155,700 | -0.58(-4.62%) |
Sep 03, 2020 | 13.18 | 13.18 | 12.13 | 12.55 | 138,412 | -0.63(-4.78%) |
Sep 02, 2020 | 13.48 | 13.48 | 12.87 | 13.18 | 220,944 | -0.19(-1.42%) |