Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.48 | 16.63 | 16.03 | 16.41 | 53,624 | -0.18(-1.08%) |
Nov 27, 2020 | 16.55 | 16.72 | 16.41 | 16.59 | 20,600 | -0.02(-0.09%) |
Nov 25, 2020 | 16.61 | 16.80 | 16.48 | 16.61 | 133,100 | -0.05(-0.33%) |
Nov 24, 2020 | 16.72 | 16.89 | 16.11 | 16.66 | 160,848 | +0.29(+1.77%) |
Nov 23, 2020 | 15.97 | 16.40 | 15.97 | 16.37 | 86,854 | +0.46(+2.89%) |
Nov 20, 2020 | 15.68 | 15.94 | 15.60 | 15.91 | 59,500 | +0.05(+0.32%) |
Nov 19, 2020 | 15.56 | 16.02 | 15.39 | 15.86 | 85,678 | +0.26(+1.67%) |
Nov 18, 2020 | 15.31 | 15.78 | 15.22 | 15.60 | 66,806 | +0.30(+1.96%) |
Nov 17, 2020 | 15.12 | 15.49 | 14.69 | 15.30 | 73,516 | +0.14(+0.92%) |
Nov 16, 2020 | 14.96 | 15.32 | 14.89 | 15.16 | 91,746 | +0.58(+3.98%) |
Nov 13, 2020 | 14.08 | 14.62 | 14.08 | 14.58 | 74,100 | +0.55(+3.92%) |
Nov 12, 2020 | 14.27 | 14.31 | 13.96 | 14.03 | 102,529 | -0.40(-2.77%) |
Nov 11, 2020 | 14.66 | 14.66 | 14.05 | 14.43 | 133,575 | -0.23(-1.57%) |
Nov 10, 2020 | 14.20 | 14.83 | 13.99 | 14.66 | 135,318 | +0.64(+4.56%) |
Nov 09, 2020 | 13.12 | 14.22 | 13.11 | 14.02 | 125,917 | +2.20(+18.61%) |
Nov 06, 2020 | 12.01 | 12.11 | 11.80 | 11.82 | 35,300 | -0.06(-0.51%) |
Nov 05, 2020 | 11.30 | 12.02 | 11.30 | 11.88 | 156,620 | +0.38(+3.30%) |
Nov 04, 2020 | 12.12 | 12.20 | 11.50 | 11.50 | 73,707 | -0.70(-5.74%) |
Nov 03, 2020 | 11.97 | 12.30 | 11.89 | 12.20 | 48,092 | +0.47(+4.01%) |
Nov 02, 2020 | 11.59 | 11.78 | 11.50 | 11.73 | 32,736 | +0.19(+1.65%) |
Oct 30, 2020 | 11.45 | 11.73 | 11.41 | 11.54 | 51,500 | -0.04(-0.35%) |
Oct 29, 2020 | 11.40 | 11.69 | 11.38 | 11.58 | 47,117 | +0.06(+0.52%) |
Oct 28, 2020 | 11.38 | 11.64 | 11.25 | 11.52 | 65,810 | -0.06(-0.52%) |
Oct 27, 2020 | 11.72 | 11.72 | 11.46 | 11.58 | 44,751 | -0.12(-1.03%) |
Oct 26, 2020 | 11.83 | 11.83 | 11.40 | 11.70 | 61,846 | -0.31(-2.58%) |
Oct 23, 2020 | 11.91 | 12.06 | 11.71 | 12.01 | 37,500 | +0.12(+1.01%) |
Oct 22, 2020 | 11.62 | 12.00 | 11.62 | 11.89 | 97,176 | +0.35(+3.03%) |
Oct 21, 2020 | 11.79 | 12.18 | 11.33 | 11.54 | 89,704 | -0.31(-2.62%) |
Oct 20, 2020 | 12.22 | 12.31 | 11.79 | 11.85 | 75,474 | -0.24(-1.99%) |
Oct 19, 2020 | 11.70 | 12.43 | 11.52 | 12.09 | 575,801 | +0.40(+3.42%) |
Oct 16, 2020 | 12.07 | 12.20 | 11.65 | 11.69 | 59,800 | -0.30(-2.50%) |
Oct 15, 2020 | 11.77 | 12.04 | 11.53 | 11.99 | 66,908 | +0.23(+1.96%) |
Oct 14, 2020 | 11.99 | 12.23 | 11.64 | 11.76 | 132,248 | -0.34(-2.81%) |
Oct 13, 2020 | 12.25 | 12.64 | 12.04 | 12.10 | 39,003 | -0.29(-2.34%) |
Oct 12, 2020 | 12.20 | 12.52 | 12.20 | 12.39 | 48,504 | -0.09(-0.72%) |
Oct 09, 2020 | 12.88 | 13.17 | 12.43 | 12.48 | 32,100 | -0.29(-2.27%) |
Oct 08, 2020 | 12.75 | 13.25 | 12.50 | 12.77 | 41,407 | +0.12(+0.95%) |
Oct 07, 2020 | 12.54 | 12.79 | 12.40 | 12.65 | 77,503 | +0.17(+1.36%) |
Oct 06, 2020 | 12.84 | 13.36 | 12.19 | 12.48 | 199,624 | -0.28(-2.19%) |
Oct 05, 2020 | 12.15 | 12.88 | 12.15 | 12.76 | 200,262 | +0.70(+5.80%) |
Oct 02, 2020 | 11.75 | 12.14 | 11.70 | 12.06 | 57,200 | +0.17(+1.43%) |
Oct 01, 2020 | 12.13 | 12.19 | 11.70 | 11.89 | 264,575 | -0.27(-2.22%) |
Sep 30, 2020 | 11.41 | 12.23 | 11.41 | 12.16 | 94,350 | +0.75(+6.57%) |
Sep 29, 2020 | 11.43 | 11.45 | 11.17 | 11.41 | 61,621 | +0.00(+0.00%) |
Sep 28, 2020 | 11.56 | 11.70 | 11.39 | 11.41 | 85,660 | +0.01(+0.09%) |
Sep 25, 2020 | 11.13 | 11.56 | 11.07 | 11.40 | 71,900 | +0.14(+1.24%) |
Sep 24, 2020 | 11.23 | 11.48 | 11.06 | 11.26 | 74,396 | -0.01(-0.09%) |
Sep 23, 2020 | 11.90 | 11.98 | 11.21 | 11.27 | 111,130 | -0.57(-4.81%) |
Sep 22, 2020 | 11.98 | 12.02 | 11.65 | 11.84 | 75,898 | -0.11(-0.92%) |
Sep 21, 2020 | 12.33 | 12.58 | 11.81 | 11.95 | 129,141 | -0.62(-4.93%) |
Sep 18, 2020 | 12.72 | 12.87 | 12.45 | 12.57 | 106,200 | -0.04(-0.32%) |
Sep 17, 2020 | 12.44 | 12.76 | 12.30 | 12.61 | 49,865 | +0.01(+0.08%) |
Sep 16, 2020 | 12.35 | 12.62 | 12.34 | 12.60 | 76,180 | +0.27(+2.19%) |
Sep 15, 2020 | 12.36 | 12.59 | 12.11 | 12.33 | 67,243 | +0.08(+0.65%) |
Sep 14, 2020 | 11.97 | 12.29 | 11.91 | 12.25 | 93,275 | +0.32(+2.68%) |
Sep 11, 2020 | 11.82 | 11.96 | 11.52 | 11.93 | 62,600 | +0.20(+1.71%) |
Sep 10, 2020 | 11.51 | 12.11 | 11.35 | 11.73 | 142,083 | +0.33(+2.89%) |
Sep 09, 2020 | 11.42 | 11.62 | 11.13 | 11.40 | 123,075 | +0.04(+0.35%) |
Sep 08, 2020 | 11.52 | 11.63 | 11.21 | 11.36 | 71,090 | -0.23(-1.98%) |
Sep 04, 2020 | 11.81 | 11.88 | 11.30 | 11.59 | 73,100 | -0.07(-0.60%) |
Sep 03, 2020 | 11.81 | 11.97 | 11.51 | 11.66 | 83,400 | -0.23(-1.93%) |
Sep 02, 2020 | 11.48 | 11.94 | 11.35 | 11.89 | 105,761 | +0.42(+3.66%) |