Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.42 | 13.42 | 12.66 | 13.10 | 84,996 | -0.36(-2.71%) |
Nov 27, 2020 | 13.53 | 13.57 | 13.29 | 13.46 | 72,593 | +0.04(+0.32%) |
Nov 25, 2020 | 13.56 | 13.57 | 13.13 | 13.42 | 125,127 | -0.07(-0.53%) |
Nov 24, 2020 | 13.52 | 13.70 | 13.24 | 13.49 | 122,525 | +0.21(+1.61%) |
Nov 23, 2020 | 12.49 | 13.31 | 12.46 | 13.27 | 156,836 | +0.85(+6.88%) |
Nov 20, 2020 | 12.28 | 12.46 | 12.10 | 12.42 | 66,118 | +0.25(+2.05%) |
Nov 19, 2020 | 11.67 | 12.21 | 11.61 | 12.17 | 93,115 | +0.53(+4.59%) |
Nov 18, 2020 | 11.71 | 11.89 | 11.57 | 11.64 | 99,751 | +0.07(+0.61%) |
Nov 17, 2020 | 11.14 | 11.67 | 10.96 | 11.57 | 88,535 | +0.46(+4.17%) |
Nov 16, 2020 | 10.89 | 11.39 | 10.75 | 11.10 | 107,944 | +0.32(+2.97%) |
Nov 13, 2020 | 10.57 | 11.10 | 10.46 | 10.78 | 115,292 | +0.25(+2.36%) |
Nov 12, 2020 | 10.43 | 10.68 | 10.28 | 10.53 | 69,067 | +0.21(+2.07%) |
Nov 11, 2020 | 10.21 | 10.39 | 10.00 | 10.32 | 60,139 | +0.14(+1.40%) |
Nov 10, 2020 | 9.609 | 10.28 | 9.573 | 10.18 | 83,822 | +0.57(+5.93%) |
Nov 09, 2020 | 9.861 | 10.04 | 9.455 | 9.609 | 123,468 | +0.36(+3.85%) |
Nov 06, 2020 | 9.182 | 9.360 | 9.075 | 9.253 | 44,256 | +0.11(+1.17%) |
Nov 05, 2020 | 9.075 | 9.217 | 8.968 | 9.146 | 44,044 | +0.21(+2.39%) |
Nov 04, 2020 | 8.968 | 9.217 | 8.897 | 8.932 | 65,629 | -0.18(-1.95%) |
Nov 03, 2020 | 9.537 | 9.537 | 9.110 | 9.110 | 43,702 | -0.21(-2.29%) |
Nov 02, 2020 | 9.537 | 9.598 | 9.004 | 9.324 | 41,290 | -0.04(-0.38%) |
Oct 30, 2020 | 9.822 | 9.849 | 9.146 | 9.360 | 68,057 | +0.07(+0.77%) |
Oct 29, 2020 | 10.14 | 10.14 | 9.075 | 9.288 | 122,291 | -0.55(-5.57%) |
Oct 28, 2020 | 9.870 | 9.904 | 9.601 | 9.836 | 66,244 | -0.07(-0.68%) |
Oct 27, 2020 | 10.07 | 10.07 | 9.870 | 9.904 | 51,283 | -0.07(-0.67%) |
Oct 26, 2020 | 10.07 | 10.07 | 9.904 | 9.971 | 66,982 | -0.07(-0.67%) |
Oct 23, 2020 | 10.00 | 10.17 | 9.937 | 10.04 | 62,017 | +0.10(+1.01%) |
Oct 22, 2020 | 9.870 | 10.04 | 9.836 | 9.937 | 54,158 | +0.03(+0.34%) |
Oct 21, 2020 | 10.04 | 10.11 | 9.836 | 9.904 | 44,561 | -0.13(-1.34%) |
Oct 20, 2020 | 10.17 | 10.17 | 9.937 | 10.04 | 46,137 | -0.07(-0.67%) |
Oct 19, 2020 | 10.07 | 10.21 | 9.937 | 10.11 | 75,002 | +0.13(+1.35%) |
Oct 16, 2020 | 10.07 | 10.21 | 9.937 | 9.971 | 52,634 | -0.10(-1.00%) |
Oct 15, 2020 | 10.07 | 10.21 | 9.904 | 10.07 | 56,035 | +0.07(+0.67%) |
Oct 14, 2020 | 9.937 | 10.27 | 9.937 | 10.00 | 41,951 | +0.00(+0.00%) |
Oct 13, 2020 | 10.14 | 10.24 | 10.00 | 10.00 | 35,030 | -0.07(-0.67%) |
Oct 12, 2020 | 10.24 | 10.31 | 10.00 | 10.07 | 56,093 | +0.00(+0.00%) |
Oct 09, 2020 | 10.11 | 10.27 | 9.904 | 10.07 | 93,770 | +0.13(+1.35%) |
Oct 08, 2020 | 10.27 | 10.27 | 9.937 | 9.937 | 94,136 | -0.10(-1.00%) |
Oct 07, 2020 | 9.904 | 10.41 | 9.904 | 10.04 | 87,999 | +0.13(+1.36%) |
Oct 06, 2020 | 10.44 | 10.44 | 9.769 | 9.904 | 119,728 | -0.34(-3.28%) |
Oct 05, 2020 | 10.17 | 10.44 | 10.17 | 10.24 | 35,438 | +0.07(+0.66%) |
Oct 02, 2020 | 10.11 | 10.47 | 10.07 | 10.17 | 83,970 | -0.67(-6.19%) |
Oct 01, 2020 | 11.15 | 11.28 | 10.44 | 10.84 | 52,164 | -0.50(-4.44%) |
Sep 30, 2020 | 11.45 | 11.58 | 11.28 | 11.35 | 16,501 | +0.07(+0.59%) |
Sep 29, 2020 | 11.58 | 11.88 | 11.25 | 11.28 | 61,903 | -0.11(-1.00%) |
Sep 28, 2020 | 11.04 | 11.43 | 10.91 | 11.39 | 91,085 | +0.42(+3.79%) |
Sep 25, 2020 | 11.11 | 11.20 | 10.66 | 10.98 | 64,456 | -0.06(-0.58%) |
Sep 24, 2020 | 11.17 | 11.17 | 10.56 | 11.04 | 44,949 | +0.03(+0.29%) |
Sep 23, 2020 | 11.33 | 11.52 | 10.75 | 11.01 | 52,273 | -0.10(-0.86%) |
Sep 22, 2020 | 11.49 | 11.68 | 10.88 | 11.11 | 79,479 | -0.45(-3.88%) |
Sep 21, 2020 | 11.75 | 12.00 | 11.20 | 11.55 | 63,540 | +0.35(+3.14%) |
Sep 18, 2020 | 11.01 | 11.27 | 10.85 | 11.20 | 45,335 | +0.45(+4.17%) |
Sep 17, 2020 | 10.43 | 11.04 | 10.43 | 10.75 | 40,787 | +0.32(+3.07%) |
Sep 16, 2020 | 10.66 | 10.82 | 10.43 | 10.43 | 34,732 | -0.03(-0.31%) |
Sep 15, 2020 | 10.50 | 11.10 | 10.40 | 10.47 | 43,433 | -0.10(-0.91%) |
Sep 14, 2020 | 10.88 | 10.95 | 10.21 | 10.56 | 92,235 | -0.38(-3.51%) |
Sep 11, 2020 | 12.07 | 12.07 | 10.59 | 10.95 | 74,423 | -0.96(-8.06%) |
Sep 10, 2020 | 12.90 | 12.96 | 11.75 | 11.91 | 78,377 | -0.93(-7.23%) |
Sep 09, 2020 | 13.15 | 13.51 | 12.80 | 12.83 | 23,100 | -0.29(-2.19%) |
Sep 08, 2020 | 13.38 | 13.41 | 12.55 | 13.12 | 46,927 | -0.29(-2.15%) |
Sep 04, 2020 | 13.73 | 13.99 | 13.10 | 13.41 | 32,712 | -0.06(-0.47%) |
Sep 03, 2020 | 14.34 | 14.34 | 13.19 | 13.47 | 99,771 | -2.05(-13.20%) |
Sep 02, 2020 | 15.88 | 15.97 | 14.72 | 15.52 | 150,315 | -0.29(-1.82%) |