Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.04 | 14.04 | 12.62 | 13.51 | 106,619 | -0.53(-3.77%) |
Nov 27, 2020 | 14.77 | 16.01 | 13.35 | 14.04 | 298,800 | -0.04(-0.28%) |
Nov 25, 2020 | 13.43 | 14.63 | 13.16 | 14.08 | 578,200 | +3.39(+31.71%) |
Nov 24, 2020 | 11.85 | 12.18 | 10.68 | 10.69 | 70,386 | -1.30(-10.84%) |
Nov 23, 2020 | 12.00 | 12.05 | 11.49 | 11.99 | 67,654 | +0.19(+1.57%) |
Nov 20, 2020 | 11.55 | 11.99 | 11.43 | 11.80 | 2,800 | -0.10(-0.80%) |
Nov 19, 2020 | 11.87 | 12.49 | 11.79 | 11.90 | 22,045 | +0.05(+0.42%) |
Nov 18, 2020 | 12.00 | 12.00 | 11.65 | 11.85 | 6,357 | +0.16(+1.37%) |
Nov 17, 2020 | 11.94 | 11.99 | 11.46 | 11.69 | 4,628 | -0.30(-2.50%) |
Nov 16, 2020 | 11.20 | 12.25 | 11.20 | 11.99 | 39,585 | +0.74(+6.58%) |
Nov 13, 2020 | 10.63 | 11.25 | 10.31 | 11.25 | 22,700 | +0.35(+3.21%) |
Nov 12, 2020 | 11.32 | 11.91 | 10.63 | 10.90 | 30,901 | -0.51(-4.47%) |
Nov 11, 2020 | 11.75 | 11.93 | 11.01 | 11.41 | 33,672 | -0.52(-4.36%) |
Nov 10, 2020 | 12.05 | 12.05 | 11.51 | 11.93 | 2,702 | -0.04(-0.33%) |
Nov 09, 2020 | 12.30 | 12.50 | 11.60 | 11.97 | 15,345 | -0.52(-4.16%) |
Nov 06, 2020 | 12.78 | 12.99 | 12.08 | 12.49 | 5,700 | -0.01(-0.08%) |
Nov 05, 2020 | 13.00 | 13.00 | 12.19 | 12.50 | 13,738 | +0.00(+0.00%) |
Nov 04, 2020 | 13.10 | 13.46 | 12.18 | 12.50 | 22,434 | -0.75(-5.66%) |
Nov 03, 2020 | 13.16 | 13.50 | 13.06 | 13.25 | 3,998 | +0.21(+1.61%) |
Nov 02, 2020 | 13.40 | 13.67 | 13.00 | 13.04 | 5,118 | -0.36(-2.69%) |
Oct 30, 2020 | 12.80 | 13.40 | 11.91 | 13.40 | 10,600 | +0.59(+4.61%) |
Oct 29, 2020 | 11.69 | 12.81 | 11.69 | 12.81 | 6,176 | +0.72(+5.96%) |
Oct 28, 2020 | 11.24 | 12.25 | 11.24 | 12.09 | 6,157 | +0.05(+0.42%) |
Oct 27, 2020 | 12.32 | 12.41 | 11.36 | 12.04 | 15,851 | +0.04(+0.33%) |
Oct 26, 2020 | 11.67 | 12.25 | 11.50 | 12.00 | 22,749 | +0.70(+6.19%) |
Oct 23, 2020 | 11.30 | 11.30 | 11.07 | 11.30 | 5,700 | +0.03(+0.27%) |
Oct 22, 2020 | 11.30 | 11.89 | 10.96 | 11.27 | 7,030 | +0.27(+2.45%) |
Oct 21, 2020 | 10.85 | 11.75 | 10.53 | 11.00 | 45,063 | +0.00(+0.00%) |
Oct 20, 2020 | 11.78 | 11.78 | 10.76 | 11.00 | 36,659 | -0.30(-2.65%) |
Oct 19, 2020 | 12.18 | 12.18 | 11.13 | 11.30 | 13,454 | -0.69(-5.75%) |
Oct 16, 2020 | 12.34 | 12.34 | 11.25 | 11.99 | 35,100 | +0.69(+6.11%) |
Oct 15, 2020 | 11.82 | 11.83 | 11.00 | 11.30 | 22,621 | -0.09(-0.79%) |
Oct 14, 2020 | 11.05 | 12.12 | 10.20 | 11.39 | 29,114 | +0.38(+3.45%) |
Oct 13, 2020 | 11.27 | 11.50 | 10.47 | 11.01 | 22,605 | -0.26(-2.31%) |
Oct 12, 2020 | 12.34 | 12.34 | 11.03 | 11.27 | 32,490 | -0.77(-6.38%) |
Oct 09, 2020 | 11.64 | 12.09 | 9.965 | 12.04 | 73,300 | +0.18(+1.50%) |
Oct 08, 2020 | 11.22 | 12.04 | 11.22 | 11.86 | 19,247 | +0.65(+5.80%) |
Oct 07, 2020 | 12.00 | 12.00 | 10.93 | 11.21 | 7,443 | -0.21(-1.84%) |
Oct 06, 2020 | 12.00 | 12.00 | 11.21 | 11.42 | 27,691 | -0.60(-4.99%) |
Oct 05, 2020 | 12.50 | 12.50 | 12.00 | 12.02 | 10,257 | -0.32(-2.59%) |
Oct 02, 2020 | 11.88 | 12.47 | 11.85 | 12.34 | 15,500 | +0.85(+7.40%) |
Oct 01, 2020 | 12.50 | 12.95 | 11.30 | 11.49 | 58,698 | -0.70(-5.74%) |
Sep 30, 2020 | 10.20 | 12.50 | 10.00 | 12.19 | 86,997 | +2.01(+19.74%) |
Sep 29, 2020 | 10.76 | 11.26 | 9.907 | 10.18 | 88,540 | -1.05(-9.35%) |
Sep 28, 2020 | 11.34 | 11.34 | 11.00 | 11.23 | 20,009 | -0.42(-3.61%) |
Sep 25, 2020 | 11.30 | 12.09 | 11.01 | 11.65 | 10,700 | +0.15(+1.30%) |
Sep 24, 2020 | 11.78 | 12.29 | 10.88 | 11.50 | 38,037 | -0.55(-4.56%) |
Sep 23, 2020 | 12.50 | 12.50 | 11.84 | 12.05 | 12,308 | -0.54(-4.29%) |
Sep 22, 2020 | 12.32 | 12.74 | 12.00 | 12.59 | 22,927 | +0.12(+0.96%) |
Sep 21, 2020 | 13.00 | 13.00 | 12.01 | 12.47 | 35,727 | -0.54(-4.15%) |
Sep 18, 2020 | 13.76 | 14.24 | 13.01 | 13.01 | 53,500 | -0.49(-3.63%) |
Sep 17, 2020 | 13.60 | 13.80 | 13.20 | 13.50 | 35,790 | -0.41(-2.95%) |
Sep 16, 2020 | 14.07 | 14.52 | 13.79 | 13.91 | 28,221 | +0.39(+2.88%) |
Sep 15, 2020 | 14.07 | 14.07 | 13.50 | 13.52 | 5,693 | +0.02(+0.15%) |
Sep 14, 2020 | 14.10 | 14.26 | 13.50 | 13.50 | 30,868 | -0.48(-3.43%) |
Sep 11, 2020 | 14.61 | 14.61 | 13.98 | 13.98 | 17,700 | -0.32(-2.24%) |
Sep 10, 2020 | 14.65 | 15.10 | 14.11 | 14.30 | 21,654 | +0.09(+0.61%) |
Sep 09, 2020 | 14.20 | 14.53 | 14.10 | 14.21 | 7,485 | -0.14(-0.95%) |
Sep 08, 2020 | 14.35 | 14.60 | 14.10 | 14.35 | 8,307 | +0.05(+0.38%) |
Sep 04, 2020 | 15.75 | 15.75 | 14.10 | 14.29 | 13,200 | -0.71(-4.76%) |
Sep 03, 2020 | 15.91 | 15.91 | 14.90 | 15.01 | 22,315 | -0.89(-5.60%) |
Sep 02, 2020 | 15.72 | 16.00 | 15.09 | 15.90 | 19,734 | -0.10(-0.62%) |
Sep 01, 2020 | 15.45 | 16.74 | 14.62 | 16.00 | 27,184 | +0.71(+4.64%) |
Aug 31, 2020 | 15.10 | 15.70 | 14.50 | 15.29 | 41,139 | +0.51(+3.45%) |
Aug 28, 2020 | 14.22 | 14.78 | 14.05 | 14.78 | 11,700 | +0.75(+5.35%) |
Aug 27, 2020 | 14.60 | 14.75 | 13.80 | 14.03 | 84,640 | -1.05(-6.96%) |
Aug 26, 2020 | 14.89 | 15.35 | 14.77 | 15.08 | 25,564 | +0.38(+2.59%) |
Aug 25, 2020 | 14.53 | 14.99 | 14.31 | 14.70 | 28,433 | -0.02(-0.14%) |
Aug 24, 2020 | 14.50 | 15.40 | 14.50 | 14.72 | 76,362 | +0.07(+0.48%) |
Aug 21, 2020 | 16.00 | 17.30 | 14.00 | 14.65 | 415,900 | -0.34(-2.27%) |
Aug 20, 2020 | 14.95 | 15.17 | 14.61 | 14.99 | 24,109 | -0.01(-0.07%) |
Aug 19, 2020 | 14.33 | 15.42 | 14.10 | 15.00 | 34,793 | +0.94(+6.69%) |
Aug 18, 2020 | 14.48 | 14.48 | 13.99 | 14.06 | 22,673 | -0.25(-1.75%) |
Aug 17, 2020 | 14.75 | 14.79 | 14.16 | 14.31 | 32,318 | -0.13(-0.90%) |
Aug 14, 2020 | 15.20 | 15.20 | 14.26 | 14.44 | 38,900 | -0.78(-5.12%) |
Aug 13, 2020 | 15.40 | 15.61 | 14.31 | 15.22 | 70,067 | -0.45(-2.87%) |
Aug 12, 2020 | 15.51 | 15.78 | 15.39 | 15.67 | 50,070 | -0.01(-0.06%) |
Aug 11, 2020 | 16.58 | 16.99 | 15.53 | 15.68 | 68,447 | -1.61(-9.29%) |
Aug 10, 2020 | 17.51 | 17.80 | 16.60 | 17.29 | 37,648 | +0.09(+0.50%) |
Aug 07, 2020 | 17.04 | 17.50 | 16.63 | 17.20 | 39,900 | +0.00(+0.00%) |
Aug 06, 2020 | 17.59 | 17.76 | 17.00 | 17.20 | 51,257 | -0.10(-0.58%) |
Aug 05, 2020 | 16.21 | 18.00 | 16.20 | 17.30 | 120,907 | +1.09(+6.72%) |
Aug 04, 2020 | 15.52 | 16.30 | 15.52 | 16.21 | 44,527 | +0.11(+0.68%) |
Aug 03, 2020 | 15.00 | 16.15 | 15.00 | 16.10 | 81,088 | +1.10(+7.33%) |
Jul 31, 2020 | 15.08 | 15.70 | 14.06 | 15.00 | 169,200 | -0.13(-0.86%) |
Jul 30, 2020 | 15.20 | 15.51 | 14.95 | 15.13 | 84,480 | -0.41(-2.64%) |
Jul 29, 2020 | 15.25 | 15.90 | 14.66 | 15.54 | 69,979 | +0.11(+0.71%) |
Jul 28, 2020 | 15.25 | 15.90 | 15.11 | 15.43 | 39,764 | -0.06(-0.39%) |
Jul 27, 2020 | 14.43 | 15.97 | 14.12 | 15.49 | 106,252 | +0.90(+6.17%) |
Jul 24, 2020 | 15.10 | 15.33 | 14.31 | 14.59 | 203,600 | -0.82(-5.32%) |
Jul 23, 2020 | 14.60 | 15.89 | 14.19 | 15.41 | 202,114 | +0.69(+4.69%) |
Jul 22, 2020 | 13.80 | 15.50 | 13.35 | 14.72 | 334,932 | +0.92(+6.67%) |
Jul 21, 2020 | 13.98 | 14.05 | 13.36 | 13.80 | 287,508 | +0.20(+1.47%) |
Jul 20, 2020 | 13.64 | 14.79 | 13.58 | 13.60 | 374,319 | +0.10(+0.74%) |