Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.19 | 14.34 | 13.94 | 14.26 | 1,439,631 | +0.10(+0.68%) |
Nov 27, 2020 | 13.81 | 14.27 | 13.81 | 14.16 | 910,541 | +0.37(+2.70%) |
Nov 25, 2020 | 13.85 | 13.85 | 13.56 | 13.79 | 1,033,249 | -0.12(-0.87%) |
Nov 24, 2020 | 13.68 | 13.93 | 13.28 | 13.91 | 1,188,001 | +0.38(+2.79%) |
Nov 23, 2020 | 13.23 | 13.57 | 13.23 | 13.53 | 982,724 | +0.47(+3.63%) |
Nov 20, 2020 | 13.09 | 13.25 | 13.05 | 13.06 | 763,333 | -0.01(-0.07%) |
Nov 19, 2020 | 12.89 | 13.11 | 12.87 | 13.07 | 864,557 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.39 | 13.03 | 13.04 | 1,291,441 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.05 | 1,269,459 | -0.22(-1.68%) |
Nov 16, 2020 | 13.01 | 13.27 | 12.88 | 13.27 | 1,372,471 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.05 | 12.78 | 12.87 | 766,641 | +0.15(+1.22%) |
Nov 12, 2020 | 12.80 | 12.84 | 12.59 | 12.71 | 798,323 | -0.14(-1.05%) |
Nov 11, 2020 | 12.45 | 12.86 | 12.45 | 12.85 | 944,499 | +0.50(+4.08%) |
Nov 10, 2020 | 12.38 | 12.54 | 12.06 | 12.34 | 1,231,826 | -0.06(-0.47%) |
Nov 09, 2020 | 12.72 | 13.03 | 12.40 | 12.40 | 1,727,657 | +0.11(+0.90%) |
Nov 06, 2020 | 12.48 | 12.56 | 12.28 | 12.29 | 1,017,123 | -0.28(-2.19%) |
Nov 05, 2020 | 12.14 | 12.58 | 12.10 | 12.57 | 1,295,306 | +0.50(+4.17%) |
Nov 04, 2020 | 11.82 | 12.10 | 11.63 | 12.06 | 987,981 | +0.30(+2.55%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.54 | 11.76 | 1,336,256 | +0.34(+2.96%) |
Nov 02, 2020 | 11.61 | 11.65 | 11.32 | 11.42 | 1,047,211 | -0.04(-0.34%) |
Oct 30, 2020 | 11.31 | 11.53 | 11.23 | 11.46 | 1,520,154 | +0.09(+0.76%) |
Oct 29, 2020 | 11.17 | 11.43 | 11.09 | 11.38 | 1,917,486 | +0.19(+1.73%) |
Oct 28, 2020 | 10.51 | 11.38 | 10.48 | 11.18 | 2,786,069 | +0.30(+2.76%) |
Oct 27, 2020 | 12.27 | 12.37 | 10.84 | 10.88 | 5,644,886 | -2.23(-17.04%) |
Oct 26, 2020 | 12.71 | 12.98 | 12.59 | 13.12 | 2,594,878 | +0.27(+2.11%) |
Oct 23, 2020 | 12.71 | 12.90 | 12.55 | 12.85 | 1,315,468 | +0.16(+1.30%) |
Oct 22, 2020 | 12.88 | 12.92 | 12.50 | 12.68 | 1,033,244 | -0.05(-0.38%) |
Oct 21, 2020 | 12.77 | 13.22 | 12.73 | 12.73 | 1,313,391 | +0.01(+0.08%) |
Oct 20, 2020 | 12.58 | 12.79 | 12.50 | 12.72 | 1,424,229 | +0.44(+3.54%) |
Oct 19, 2020 | 12.55 | 12.67 | 12.27 | 12.29 | 1,338,366 | -0.10(-0.78%) |
Oct 16, 2020 | 12.54 | 12.60 | 12.37 | 12.38 | 856,268 | -0.10(-0.77%) |
Oct 15, 2020 | 12.10 | 12.51 | 12.00 | 12.48 | 832,049 | +0.11(+0.90%) |
Oct 14, 2020 | 12.38 | 12.59 | 12.29 | 12.37 | 989,648 | +0.00(+0.04%) |
Oct 13, 2020 | 12.45 | 12.48 | 12.33 | 12.36 | 706,826 | -0.06(-0.47%) |
Oct 12, 2020 | 12.49 | 12.51 | 12.27 | 12.42 | 721,177 | +0.15(+1.18%) |
Oct 09, 2020 | 12.09 | 12.31 | 11.99 | 12.28 | 973,291 | +0.41(+3.42%) |
Oct 08, 2020 | 11.58 | 11.89 | 11.49 | 11.87 | 1,255,407 | +0.40(+3.46%) |
Oct 07, 2020 | 11.26 | 11.49 | 11.23 | 11.47 | 1,114,753 | +0.43(+3.85%) |
Oct 06, 2020 | 11.19 | 11.40 | 11.03 | 11.05 | 977,839 | -0.07(-0.61%) |
Oct 05, 2020 | 10.91 | 11.16 | 10.91 | 11.11 | 772,949 | +0.33(+3.05%) |
Oct 02, 2020 | 10.73 | 10.98 | 10.64 | 10.79 | 713,609 | -0.28(-2.49%) |
Oct 01, 2020 | 10.96 | 11.08 | 10.88 | 11.06 | 680,537 | +0.23(+2.10%) |
Sep 30, 2020 | 10.89 | 11.10 | 10.80 | 10.83 | 732,588 | -0.06(-0.53%) |
Sep 29, 2020 | 10.91 | 11.07 | 10.81 | 10.89 | 739,893 | -0.02(-0.18%) |
Sep 28, 2020 | 10.78 | 10.95 | 10.68 | 10.91 | 925,563 | +0.36(+3.39%) |
Sep 25, 2020 | 10.50 | 10.63 | 10.36 | 10.55 | 740,073 | -0.01(-0.09%) |
Sep 24, 2020 | 10.47 | 10.75 | 10.45 | 10.56 | 748,956 | +0.01(+0.09%) |
Sep 23, 2020 | 10.92 | 11.06 | 10.50 | 10.55 | 856,742 | -0.39(-3.54%) |
Sep 22, 2020 | 10.99 | 11.00 | 10.74 | 10.94 | 926,974 | +0.15(+1.34%) |
Sep 21, 2020 | 10.62 | 10.81 | 10.59 | 10.80 | 978,873 | -0.09(-0.80%) |
Sep 18, 2020 | 11.24 | 11.27 | 10.80 | 10.88 | 2,214,225 | -0.22(-2.00%) |
Sep 17, 2020 | 10.82 | 11.18 | 10.65 | 11.11 | 1,713,869 | -0.01(-0.09%) |
Sep 16, 2020 | 11.10 | 11.26 | 11.07 | 11.11 | 1,380,883 | +0.08(+0.70%) |
Sep 15, 2020 | 11.28 | 11.39 | 11.02 | 11.04 | 1,081,520 | -0.13(-1.13%) |
Sep 14, 2020 | 11.16 | 11.48 | 10.96 | 11.16 | 1,323,652 | +0.64(+6.07%) |
Sep 11, 2020 | 10.67 | 10.88 | 10.49 | 10.52 | 918,811 | -0.09(-0.82%) |
Sep 10, 2020 | 10.88 | 11.03 | 10.60 | 10.61 | 971,499 | -0.17(-1.61%) |
Sep 09, 2020 | 10.60 | 10.89 | 10.51 | 10.79 | 1,134,026 | +0.41(+3.91%) |
Sep 08, 2020 | 10.79 | 10.90 | 10.36 | 10.38 | 1,427,889 | -0.74(-6.70%) |
Sep 04, 2020 | 11.52 | 11.60 | 10.77 | 11.12 | 1,462,056 | -0.37(-3.20%) |
Sep 03, 2020 | 12.18 | 12.27 | 11.43 | 11.49 | 1,357,458 | -0.86(-6.97%) |
Sep 02, 2020 | 12.17 | 12.40 | 12.10 | 12.35 | 698,689 | +0.26(+2.16%) |