Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 3,746,096 | +1.71(+16.25%) |
Nov 27, 2020 | 10.05 | 10.69 | 9.570 | 10.52 | 1,481,100 | +0.43(+4.26%) |
Nov 25, 2020 | 9.170 | 10.15 | 9.050 | 10.09 | 2,216,400 | +0.84(+9.08%) |
Nov 24, 2020 | 10.04 | 10.07 | 9.020 | 9.250 | 1,946,865 | +0.01(+0.11%) |
Nov 23, 2020 | 9.320 | 9.470 | 8.760 | 9.240 | 2,149,905 | -0.08(-0.86%) |
Nov 20, 2020 | 9.580 | 9.610 | 9.300 | 9.320 | 1,023,100 | -0.25(-2.61%) |
Nov 19, 2020 | 9.440 | 9.620 | 9.260 | 9.570 | 1,211,567 | +0.25(+2.68%) |
Nov 18, 2020 | 9.620 | 9.650 | 9.180 | 9.320 | 919,457 | -0.19(-2.00%) |
Nov 17, 2020 | 9.360 | 9.700 | 9.110 | 9.510 | 882,643 | +0.09(+0.96%) |
Nov 16, 2020 | 9.370 | 9.860 | 9.030 | 9.420 | 1,815,670 | -0.71(-7.01%) |
Nov 13, 2020 | 10.91 | 10.94 | 9.940 | 10.13 | 1,216,800 | -0.51(-4.79%) |
Nov 12, 2020 | 10.04 | 10.67 | 9.700 | 10.64 | 2,050,238 | +0.66(+6.61%) |
Nov 11, 2020 | 9.500 | 10.13 | 9.080 | 9.980 | 1,376,924 | +0.65(+6.97%) |
Nov 10, 2020 | 8.840 | 9.770 | 8.410 | 9.330 | 4,375,862 | +1.49(+19.01%) |
Nov 09, 2020 | 12.15 | 12.30 | 7.800 | 7.840 | 5,948,263 | -4.61(-37.03%) |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 653,500 | +0.05(+0.40%) |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 767,227 | -0.11(-0.88%) |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 762,297 | +0.86(+7.38%) |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 451,224 | +0.30(+2.64%) |
Nov 02, 2020 | 11.37 | 11.48 | 11.05 | 11.35 | 471,739 | -0.10(-0.87%) |
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 1,088,000 | +0.02(+0.17%) |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 1,597,447 | +0.23(+2.05%) |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 613,102 | -0.61(-5.17%) |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 496,399 | +0.00(+0.00%) |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 848,151 | -0.19(-1.58%) |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 540,800 | +0.32(+2.74%) |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 781,872 | +0.63(+5.70%) |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 827,383 | -0.34(-2.99%) |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 1,393,534 | -0.80(-6.56%) |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 1,225,113 | -0.78(-6.01%) |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 1,011,300 | -0.16(-1.22%) |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 1,931,168 | +0.33(+2.58%) |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 2,943,229 | -1.42(-9.99%) |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 13,360,980 | +1.62(+12.86%) |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 2,454,328 | +0.23(+1.86%) |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 1,199,800 | -0.93(-6.99%) |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 802,763 | -0.48(-3.48%) |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 903,720 | +0.14(+1.03%) |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 844,312 | -0.23(-1.66%) |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 962,448 | +0.90(+6.94%) |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 734,900 | +0.04(+0.31%) |
Oct 01, 2020 | 13.10 | 13.44 | 12.62 | 12.93 | 844,752 | -0.27(-2.05%) |
Sep 30, 2020 | 12.90 | 13.45 | 12.70 | 13.20 | 979,674 | +0.19(+1.46%) |
Sep 29, 2020 | 12.17 | 13.01 | 11.89 | 13.01 | 1,373,994 | +0.71(+5.77%) |
Sep 28, 2020 | 13.13 | 13.13 | 12.00 | 12.30 | 1,216,089 | -0.62(-4.80%) |
Sep 25, 2020 | 13.05 | 13.89 | 12.46 | 12.92 | 2,262,100 | +0.89(+7.40%) |
Sep 24, 2020 | 12.46 | 12.46 | 11.70 | 12.03 | 756,400 | -0.50(-3.99%) |
Sep 23, 2020 | 14.37 | 14.40 | 12.32 | 12.53 | 1,322,957 | -1.82(-12.68%) |
Sep 22, 2020 | 13.52 | 14.52 | 13.12 | 14.35 | 1,979,839 | +0.78(+5.75%) |
Sep 21, 2020 | 13.90 | 14.34 | 13.22 | 13.57 | 881,507 | -0.55(-3.90%) |
Sep 18, 2020 | 14.18 | 14.43 | 13.40 | 14.12 | 2,455,900 | +0.10(+0.71%) |
Sep 17, 2020 | 14.10 | 15.63 | 13.70 | 14.02 | 3,074,636 | +0.18(+1.30%) |
Sep 16, 2020 | 12.50 | 14.81 | 12.48 | 13.84 | 2,642,967 | +1.39(+11.16%) |
Sep 15, 2020 | 13.27 | 13.69 | 12.26 | 12.45 | 1,333,965 | -0.79(-5.97%) |
Sep 14, 2020 | 12.27 | 13.71 | 12.27 | 13.24 | 1,806,970 | +1.15(+9.51%) |
Sep 11, 2020 | 12.11 | 12.62 | 11.85 | 12.09 | 1,296,200 | +0.16(+1.34%) |
Sep 10, 2020 | 12.55 | 12.60 | 11.89 | 11.93 | 1,968,146 | -0.61(-4.86%) |
Sep 09, 2020 | 12.80 | 13.65 | 12.39 | 12.54 | 1,020,758 | -0.11(-0.87%) |
Sep 08, 2020 | 12.43 | 13.47 | 11.75 | 12.65 | 1,293,821 | +0.22(+1.77%) |
Sep 04, 2020 | 13.24 | 13.41 | 12.00 | 12.43 | 1,206,100 | -0.98(-7.31%) |
Sep 03, 2020 | 14.47 | 14.97 | 13.37 | 13.41 | 1,008,147 | -1.20(-8.21%) |
Sep 02, 2020 | 14.79 | 15.14 | 13.28 | 14.61 | 1,421,174 | -0.48(-3.18%) |