Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.91 | 12.98 | 12.37 | 12.54 | 1,399,579 | -0.49(-3.79%) |
Nov 27, 2020 | 13.23 | 13.32 | 12.80 | 13.04 | 347,956 | -0.29(-2.19%) |
Nov 25, 2020 | 13.39 | 13.41 | 13.00 | 13.33 | 1,234,825 | -0.08(-0.59%) |
Nov 24, 2020 | 13.87 | 13.95 | 13.40 | 13.41 | 900,735 | +0.22(+1.67%) |
Nov 23, 2020 | 13.11 | 13.47 | 12.95 | 13.19 | 983,508 | +0.34(+2.61%) |
Nov 20, 2020 | 12.45 | 12.85 | 12.30 | 12.85 | 1,218,978 | +0.29(+2.32%) |
Nov 19, 2020 | 12.21 | 12.58 | 11.94 | 12.56 | 657,950 | +0.27(+2.23%) |
Nov 18, 2020 | 12.81 | 13.04 | 12.28 | 12.29 | 1,203,080 | -0.40(-3.13%) |
Nov 17, 2020 | 12.28 | 12.69 | 12.10 | 12.69 | 1,237,209 | +0.16(+1.27%) |
Nov 16, 2020 | 12.94 | 13.00 | 12.35 | 12.53 | 906,385 | +0.63(+5.27%) |
Nov 13, 2020 | 11.33 | 11.97 | 11.33 | 11.90 | 779,449 | +0.69(+6.15%) |
Nov 12, 2020 | 11.45 | 11.56 | 10.96 | 11.21 | 1,097,701 | -0.48(-4.08%) |
Nov 11, 2020 | 12.01 | 12.18 | 11.33 | 11.69 | 853,509 | -0.42(-3.43%) |
Nov 10, 2020 | 11.28 | 12.14 | 11.15 | 12.10 | 1,437,978 | +0.94(+8.39%) |
Nov 09, 2020 | 9.356 | 11.63 | 9.179 | 11.17 | 1,791,842 | +2.81(+33.61%) |
Nov 06, 2020 | 8.817 | 8.905 | 8.251 | 8.357 | 709,722 | -0.41(-4.64%) |
Nov 05, 2020 | 8.543 | 8.799 | 8.490 | 8.764 | 867,747 | +0.20(+2.37%) |
Nov 04, 2020 | 8.817 | 8.817 | 8.251 | 8.561 | 933,899 | -0.37(-4.15%) |
Nov 03, 2020 | 8.578 | 9.002 | 8.569 | 8.932 | 879,706 | +0.53(+6.31%) |
Nov 02, 2020 | 8.410 | 8.437 | 8.181 | 8.402 | 439,568 | +0.16(+1.93%) |
Oct 30, 2020 | 8.251 | 8.446 | 8.119 | 8.243 | 451,641 | -0.11(-1.27%) |
Oct 29, 2020 | 8.119 | 8.455 | 8.039 | 8.349 | 908,058 | +0.14(+1.72%) |
Oct 28, 2020 | 8.508 | 8.569 | 8.190 | 8.207 | 719,377 | -0.45(-5.20%) |
Oct 27, 2020 | 9.038 | 9.223 | 8.658 | 8.658 | 514,563 | -0.39(-4.30%) |
Oct 26, 2020 | 9.205 | 9.205 | 8.905 | 9.046 | 907,162 | -0.28(-3.03%) |
Oct 23, 2020 | 9.038 | 9.347 | 9.038 | 9.329 | 768,922 | +0.39(+4.35%) |
Oct 22, 2020 | 8.693 | 8.985 | 8.684 | 8.940 | 1,169,070 | +0.20(+2.33%) |
Oct 21, 2020 | 8.799 | 8.834 | 8.552 | 8.737 | 1,331,327 | -0.04(-0.50%) |
Oct 20, 2020 | 8.667 | 8.843 | 8.667 | 8.781 | 990,682 | +0.23(+2.69%) |
Oct 19, 2020 | 8.773 | 8.887 | 8.552 | 8.552 | 802,824 | -0.19(-2.12%) |
Oct 16, 2020 | 8.967 | 9.064 | 8.640 | 8.737 | 1,034,926 | -0.29(-3.23%) |
Oct 15, 2020 | 8.932 | 9.135 | 8.910 | 9.029 | 772,758 | +0.01(+0.10%) |
Oct 14, 2020 | 8.985 | 9.188 | 8.905 | 9.020 | 969,376 | -0.13(-1.45%) |
Oct 13, 2020 | 9.250 | 9.356 | 9.020 | 9.152 | 877,514 | -0.25(-2.63%) |
Oct 12, 2020 | 9.294 | 9.444 | 9.111 | 9.400 | 702,040 | +0.08(+0.85%) |
Oct 09, 2020 | 9.559 | 9.590 | 9.197 | 9.320 | 796,428 | -0.14(-1.49%) |
Oct 08, 2020 | 9.391 | 9.528 | 9.285 | 9.462 | 1,403,309 | +0.17(+1.81%) |
Oct 07, 2020 | 9.665 | 9.709 | 9.267 | 9.294 | 1,168,319 | -0.30(-3.13%) |
Oct 06, 2020 | 9.700 | 9.797 | 9.471 | 9.594 | 1,374,614 | +0.01(+0.09%) |
Oct 05, 2020 | 9.815 | 9.895 | 9.453 | 9.585 | 714,898 | -0.25(-2.52%) |
Oct 02, 2020 | 9.152 | 9.859 | 9.152 | 9.833 | 1,423,066 | +0.42(+4.41%) |
Oct 01, 2020 | 9.250 | 9.577 | 9.170 | 9.418 | 1,552,449 | +0.14(+1.52%) |
Sep 30, 2020 | 9.188 | 9.453 | 9.108 | 9.276 | 1,409,761 | +0.14(+1.55%) |
Sep 29, 2020 | 9.285 | 9.285 | 8.804 | 9.135 | 997,112 | -0.17(-1.80%) |
Sep 28, 2020 | 9.267 | 9.484 | 9.214 | 9.303 | 1,252,133 | +0.25(+2.73%) |
Sep 25, 2020 | 8.967 | 9.179 | 8.905 | 9.055 | 1,001,987 | +0.04(+0.49%) |
Sep 24, 2020 | 8.879 | 9.258 | 8.728 | 9.011 | 701,895 | +0.11(+1.19%) |
Sep 23, 2020 | 9.656 | 9.806 | 8.887 | 8.905 | 987,835 | -0.75(-7.78%) |
Sep 22, 2020 | 10.03 | 10.31 | 9.647 | 9.656 | 1,077,276 | -0.34(-3.45%) |
Sep 21, 2020 | 10.17 | 10.17 | 9.559 | 10.00 | 1,999,871 | -0.48(-4.55%) |
Sep 18, 2020 | 10.96 | 10.96 | 10.35 | 10.48 | 2,511,646 | -0.22(-2.06%) |
Sep 17, 2020 | 10.81 | 10.90 | 10.60 | 10.70 | 542,972 | -0.24(-2.18%) |
Sep 16, 2020 | 10.86 | 11.05 | 10.65 | 10.94 | 694,814 | +0.14(+1.31%) |
Sep 15, 2020 | 10.39 | 10.83 | 10.39 | 10.80 | 521,760 | +0.46(+4.44%) |
Sep 14, 2020 | 9.948 | 10.36 | 9.903 | 10.34 | 455,309 | +0.44(+4.46%) |
Sep 11, 2020 | 10.18 | 10.18 | 9.789 | 9.895 | 626,298 | -0.22(-2.18%) |
Sep 10, 2020 | 10.42 | 10.45 | 9.912 | 10.12 | 951,901 | -0.36(-3.46%) |
Sep 09, 2020 | 10.80 | 10.86 | 10.44 | 10.48 | 898,762 | -0.23(-2.15%) |
Sep 08, 2020 | 10.71 | 10.74 | 10.51 | 10.71 | 1,283,190 | -0.04(-0.33%) |
Sep 04, 2020 | 10.64 | 10.80 | 10.48 | 10.74 | 1,132,951 | +0.25(+2.36%) |
Sep 03, 2020 | 10.17 | 10.50 | 10.17 | 10.50 | 1,072,520 | +0.36(+3.57%) |
Sep 02, 2020 | 9.992 | 10.13 | 9.824 | 10.13 | 725,817 | +0.14(+1.41%) |