Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.95 | 12.01 | 11.79 | 11.92 | 1,149,977 | -0.10(-0.83%) |
Nov 27, 2020 | 12.00 | 12.05 | 11.96 | 12.02 | 351,100 | -0.11(-0.91%) |
Nov 25, 2020 | 12.05 | 12.21 | 11.97 | 12.13 | 962,600 | +0.20(+1.68%) |
Nov 24, 2020 | 11.67 | 11.97 | 11.67 | 11.93 | 1,352,494 | +0.51(+4.47%) |
Nov 23, 2020 | 11.39 | 11.50 | 11.33 | 11.42 | 925,471 | +0.16(+1.42%) |
Nov 20, 2020 | 11.10 | 11.29 | 11.09 | 11.26 | 554,600 | +0.16(+1.44%) |
Nov 19, 2020 | 11.06 | 11.13 | 10.99 | 11.10 | 403,687 | +0.03(+0.27%) |
Nov 18, 2020 | 11.08 | 11.21 | 11.06 | 11.07 | 681,678 | +0.09(+0.82%) |
Nov 17, 2020 | 10.87 | 11.03 | 10.82 | 10.98 | 550,453 | -0.01(-0.09%) |
Nov 16, 2020 | 11.10 | 11.16 | 10.95 | 10.99 | 751,269 | +0.27(+2.52%) |
Nov 13, 2020 | 10.83 | 10.84 | 10.70 | 10.72 | 496,600 | -0.15(-1.38%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.85 | 10.87 | 677,250 | -0.12(-1.09%) |
Nov 11, 2020 | 11.22 | 11.25 | 10.95 | 10.99 | 873,310 | +0.06(+0.55%) |
Nov 10, 2020 | 10.77 | 10.94 | 10.72 | 10.93 | 1,689,616 | +0.36(+3.41%) |
Nov 09, 2020 | 10.75 | 10.83 | 10.56 | 10.57 | 1,951,537 | +0.62(+6.23%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.860 | 9.950 | 652,100 | -0.25(-2.45%) |
Nov 05, 2020 | 10.29 | 10.40 | 10.17 | 10.20 | 649,513 | -0.10(-0.97%) |
Nov 04, 2020 | 10.17 | 10.35 | 10.03 | 10.30 | 646,572 | +0.29(+2.90%) |
Nov 03, 2020 | 10.07 | 10.10 | 9.900 | 10.01 | 606,198 | +0.17(+1.73%) |
Nov 02, 2020 | 9.450 | 9.860 | 9.440 | 9.840 | 914,505 | +0.36(+3.80%) |
Oct 30, 2020 | 9.490 | 9.535 | 9.400 | 9.480 | 766,900 | -0.14(-1.46%) |
Oct 29, 2020 | 9.400 | 9.660 | 9.340 | 9.620 | 1,181,437 | -0.31(-3.12%) |
Oct 28, 2020 | 9.970 | 10.00 | 9.840 | 9.930 | 1,118,585 | -0.48(-4.61%) |
Oct 27, 2020 | 10.30 | 10.49 | 10.27 | 10.41 | 583,004 | +0.19(+1.86%) |
Oct 26, 2020 | 10.34 | 10.36 | 10.17 | 10.22 | 914,639 | -0.31(-2.94%) |
Oct 23, 2020 | 10.74 | 10.75 | 10.48 | 10.53 | 632,400 | -0.20(-1.86%) |
Oct 22, 2020 | 10.62 | 10.80 | 10.62 | 10.73 | 416,763 | +0.18(+1.71%) |
Oct 21, 2020 | 10.72 | 10.78 | 10.49 | 10.55 | 768,639 | -0.29(-2.68%) |
Oct 20, 2020 | 10.67 | 10.94 | 10.67 | 10.84 | 396,745 | +0.13(+1.21%) |
Oct 19, 2020 | 10.83 | 10.89 | 10.70 | 10.71 | 422,994 | -0.10(-0.93%) |
Oct 16, 2020 | 10.77 | 10.89 | 10.70 | 10.81 | 383,600 | -0.11(-1.01%) |
Oct 15, 2020 | 10.61 | 10.93 | 10.59 | 10.92 | 511,626 | -0.04(-0.36%) |
Oct 14, 2020 | 10.92 | 10.98 | 10.85 | 10.96 | 880,965 | +0.22(+2.05%) |
Oct 13, 2020 | 10.71 | 10.78 | 10.63 | 10.74 | 285,544 | +0.17(+1.61%) |
Oct 12, 2020 | 10.70 | 10.70 | 10.46 | 10.57 | 991,893 | -0.24(-2.22%) |
Oct 09, 2020 | 10.92 | 11.01 | 10.78 | 10.81 | 272,300 | -0.17(-1.55%) |
Oct 08, 2020 | 10.88 | 10.99 | 10.81 | 10.98 | 657,571 | +0.33(+3.10%) |
Oct 07, 2020 | 10.59 | 10.66 | 10.47 | 10.65 | 479,336 | -0.01(-0.09%) |
Oct 06, 2020 | 10.76 | 10.83 | 10.63 | 10.66 | 868,647 | +0.17(+1.62%) |
Oct 05, 2020 | 10.37 | 10.56 | 10.33 | 10.49 | 1,060,285 | +0.58(+5.85%) |
Oct 02, 2020 | 9.860 | 10.09 | 9.820 | 9.910 | 1,323,300 | -0.43(-4.16%) |
Oct 01, 2020 | 10.42 | 10.47 | 10.11 | 10.34 | 698,063 | -0.31(-2.91%) |
Sep 30, 2020 | 10.51 | 10.74 | 10.50 | 10.65 | 434,798 | +0.20(+1.91%) |
Sep 29, 2020 | 10.70 | 10.71 | 10.34 | 10.45 | 743,450 | -0.40(-3.69%) |
Sep 28, 2020 | 10.72 | 10.88 | 10.66 | 10.85 | 412,182 | +0.16(+1.50%) |
Sep 25, 2020 | 10.66 | 10.74 | 10.63 | 10.69 | 404,000 | -0.01(-0.09%) |
Sep 24, 2020 | 10.69 | 10.75 | 10.62 | 10.70 | 666,241 | +0.09(+0.85%) |
Sep 23, 2020 | 10.72 | 10.89 | 10.60 | 10.61 | 1,258,847 | -0.06(-0.56%) |
Sep 22, 2020 | 10.72 | 10.79 | 10.55 | 10.67 | 420,497 | -0.02(-0.19%) |
Sep 21, 2020 | 10.81 | 10.86 | 10.50 | 10.69 | 1,162,909 | -0.32(-2.91%) |
Sep 18, 2020 | 11.05 | 11.13 | 10.94 | 11.01 | 880,800 | -0.07(-0.63%) |
Sep 17, 2020 | 10.78 | 11.14 | 10.75 | 11.08 | 1,597,251 | +0.25(+2.31%) |
Sep 16, 2020 | 10.65 | 10.85 | 10.59 | 10.83 | 1,051,568 | +0.43(+4.13%) |
Sep 15, 2020 | 10.20 | 10.46 | 10.18 | 10.40 | 1,187,076 | +0.24(+2.36%) |
Sep 14, 2020 | 10.14 | 10.21 | 10.08 | 10.16 | 771,952 | -0.08(-0.78%) |
Sep 11, 2020 | 10.20 | 10.33 | 10.16 | 10.24 | 774,500 | +0.04(+0.39%) |
Sep 10, 2020 | 10.38 | 10.46 | 10.19 | 10.20 | 3,254,411 | -0.23(-2.21%) |
Sep 09, 2020 | 10.23 | 10.55 | 10.19 | 10.43 | 1,189,575 | +0.22(+2.15%) |
Sep 08, 2020 | 10.29 | 10.32 | 10.09 | 10.21 | 2,720,279 | -0.66(-6.07%) |
Sep 04, 2020 | 11.20 | 11.21 | 10.85 | 10.87 | 1,988,700 | -0.41(-3.63%) |
Sep 03, 2020 | 11.12 | 11.34 | 11.07 | 11.28 | 1,843,870 | -0.10(-0.88%) |
Sep 02, 2020 | 11.69 | 11.70 | 11.33 | 11.38 | 2,544,648 | -0.33(-2.82%) |