Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.00 | 13.10 | 12.38 | 12.41 | 515,372 | -0.59(-4.54%) |
Nov 27, 2020 | 12.81 | 13.06 | 12.67 | 13.00 | 267,300 | +0.26(+2.04%) |
Nov 25, 2020 | 12.54 | 12.86 | 12.46 | 12.74 | 382,500 | +0.18(+1.43%) |
Nov 24, 2020 | 12.33 | 12.77 | 12.15 | 12.56 | 531,007 | +0.30(+2.45%) |
Nov 23, 2020 | 12.08 | 12.60 | 12.00 | 12.26 | 516,560 | +0.21(+1.78%) |
Nov 20, 2020 | 12.26 | 12.38 | 11.88 | 12.04 | 651,200 | -0.32(-2.63%) |
Nov 19, 2020 | 12.66 | 12.89 | 12.18 | 12.37 | 493,540 | -0.29(-2.25%) |
Nov 18, 2020 | 13.10 | 13.19 | 12.64 | 12.65 | 804,964 | -0.37(-2.80%) |
Nov 17, 2020 | 12.87 | 13.09 | 12.71 | 13.02 | 402,012 | +0.07(+0.54%) |
Nov 16, 2020 | 13.14 | 13.35 | 12.85 | 12.95 | 740,932 | -0.03(-0.23%) |
Nov 13, 2020 | 13.00 | 13.32 | 12.83 | 12.98 | 431,400 | -0.02(-0.15%) |
Nov 12, 2020 | 12.48 | 13.37 | 12.48 | 13.00 | 721,304 | -0.05(-0.38%) |
Nov 11, 2020 | 12.94 | 13.06 | 12.23 | 13.05 | 529,661 | +0.12(+0.93%) |
Nov 10, 2020 | 12.50 | 13.00 | 11.96 | 12.93 | 713,381 | +0.55(+4.44%) |
Nov 09, 2020 | 11.11 | 12.63 | 11.04 | 12.38 | 1,249,016 | +1.82(+17.23%) |
Nov 06, 2020 | 11.08 | 11.14 | 10.28 | 10.56 | 2,016,200 | -0.17(-1.58%) |
Nov 05, 2020 | 11.07 | 11.20 | 10.71 | 10.73 | 608,384 | -0.16(-1.47%) |
Nov 04, 2020 | 11.02 | 11.46 | 10.88 | 10.89 | 672,055 | +0.00(+0.00%) |
Nov 03, 2020 | 11.08 | 11.18 | 10.63 | 10.89 | 700,974 | -0.09(-0.82%) |
Nov 02, 2020 | 10.66 | 11.03 | 10.56 | 10.98 | 442,740 | +0.37(+3.49%) |
Oct 30, 2020 | 10.71 | 10.91 | 10.30 | 10.61 | 827,600 | -0.18(-1.67%) |
Oct 29, 2020 | 10.31 | 10.87 | 10.04 | 10.79 | 1,110,443 | +0.50(+4.86%) |
Oct 28, 2020 | 10.04 | 10.42 | 9.510 | 10.29 | 2,135,636 | +0.36(+3.63%) |
Oct 27, 2020 | 9.810 | 10.07 | 9.710 | 9.930 | 385,114 | +0.12(+1.22%) |
Oct 26, 2020 | 9.750 | 10.03 | 9.660 | 9.810 | 959,121 | -0.10(-1.01%) |
Oct 23, 2020 | 9.740 | 9.990 | 9.360 | 9.910 | 1,044,800 | +0.23(+2.38%) |
Oct 22, 2020 | 9.110 | 9.750 | 9.110 | 9.680 | 892,508 | +0.53(+5.79%) |
Oct 21, 2020 | 9.100 | 9.580 | 9.010 | 9.150 | 895,652 | +0.03(+0.33%) |
Oct 20, 2020 | 10.11 | 10.24 | 9.030 | 9.120 | 1,639,497 | -0.80(-8.06%) |
Oct 19, 2020 | 11.00 | 11.07 | 9.860 | 9.920 | 2,272,396 | -1.72(-14.78%) |
Oct 16, 2020 | 11.62 | 11.79 | 11.40 | 11.64 | 355,400 | +0.15(+1.31%) |
Oct 15, 2020 | 11.40 | 11.59 | 11.25 | 11.49 | 291,950 | -0.06(-0.52%) |
Oct 14, 2020 | 11.59 | 11.77 | 11.50 | 11.55 | 456,973 | -0.03(-0.26%) |
Oct 13, 2020 | 11.34 | 11.61 | 11.12 | 11.58 | 367,090 | +0.07(+0.61%) |
Oct 12, 2020 | 11.83 | 11.93 | 11.29 | 11.51 | 438,602 | -0.32(-2.70%) |
Oct 09, 2020 | 11.92 | 12.04 | 11.58 | 11.83 | 690,700 | -0.06(-0.55%) |
Oct 08, 2020 | 11.99 | 12.38 | 11.88 | 11.89 | 732,646 | +0.01(+0.13%) |
Oct 07, 2020 | 12.13 | 12.44 | 11.41 | 11.88 | 633,261 | -0.16(-1.33%) |
Oct 06, 2020 | 12.34 | 12.58 | 11.90 | 12.04 | 652,077 | -0.21(-1.71%) |
Oct 05, 2020 | 12.13 | 12.55 | 12.03 | 12.25 | 609,465 | +0.28(+2.34%) |
Oct 02, 2020 | 11.54 | 12.05 | 11.37 | 11.97 | 359,800 | +0.13(+1.10%) |
Oct 01, 2020 | 11.77 | 12.09 | 11.60 | 11.84 | 351,795 | +0.07(+0.59%) |
Sep 30, 2020 | 11.47 | 12.05 | 11.45 | 11.77 | 415,635 | +0.34(+2.97%) |
Sep 29, 2020 | 11.13 | 11.46 | 10.97 | 11.43 | 501,353 | +0.40(+3.63%) |
Sep 28, 2020 | 11.30 | 11.38 | 10.84 | 11.03 | 464,197 | -0.18(-1.61%) |
Sep 25, 2020 | 11.68 | 11.75 | 11.05 | 11.21 | 587,600 | -0.43(-3.69%) |
Sep 24, 2020 | 11.27 | 11.78 | 11.08 | 11.64 | 706,067 | +0.01(+0.09%) |
Sep 23, 2020 | 12.13 | 12.26 | 11.53 | 11.63 | 785,974 | -0.48(-3.96%) |
Sep 22, 2020 | 11.59 | 12.16 | 11.43 | 12.11 | 609,111 | +0.54(+4.67%) |
Sep 21, 2020 | 11.83 | 12.01 | 11.30 | 11.57 | 479,116 | -0.63(-5.16%) |
Sep 18, 2020 | 11.87 | 12.22 | 11.65 | 12.20 | 555,300 | +0.41(+3.48%) |
Sep 17, 2020 | 11.61 | 12.06 | 11.47 | 11.79 | 581,114 | +0.10(+0.86%) |
Sep 16, 2020 | 11.49 | 11.85 | 11.38 | 11.69 | 661,230 | +0.14(+1.21%) |
Sep 15, 2020 | 11.27 | 11.90 | 11.18 | 11.55 | 1,238,422 | +0.43(+3.87%) |
Sep 14, 2020 | 10.63 | 11.21 | 10.43 | 11.12 | 726,685 | +0.66(+6.31%) |
Sep 11, 2020 | 10.95 | 11.20 | 10.44 | 10.46 | 966,700 | -0.37(-3.42%) |
Sep 10, 2020 | 11.60 | 11.67 | 10.82 | 10.83 | 874,651 | -0.79(-6.80%) |
Sep 09, 2020 | 12.12 | 12.33 | 11.58 | 11.62 | 643,861 | -0.33(-2.76%) |
Sep 08, 2020 | 11.70 | 12.22 | 11.58 | 11.95 | 639,127 | +0.28(+2.40%) |
Sep 04, 2020 | 11.31 | 11.85 | 11.03 | 11.67 | 648,400 | +0.31(+2.73%) |
Sep 03, 2020 | 11.05 | 11.51 | 10.91 | 11.36 | 875,641 | +0.26(+2.34%) |
Sep 02, 2020 | 10.68 | 11.14 | 10.55 | 11.10 | 592,727 | +0.41(+3.84%) |