Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.09 | 12.14 | 11.86 | 11.86 | 2,910,169 | -0.25(-2.08%) |
Nov 27, 2020 | 12.09 | 12.20 | 12.07 | 12.12 | 1,398,501 | +0.02(+0.18%) |
Nov 25, 2020 | 12.14 | 12.17 | 12.04 | 12.09 | 3,299,424 | -0.04(-0.36%) |
Nov 24, 2020 | 12.06 | 12.24 | 12.04 | 12.14 | 4,770,232 | +0.24(+2.06%) |
Nov 23, 2020 | 11.74 | 11.94 | 11.66 | 11.89 | 2,878,511 | +0.26(+2.23%) |
Nov 20, 2020 | 11.71 | 11.71 | 11.59 | 11.63 | 1,687,286 | -0.06(-0.49%) |
Nov 19, 2020 | 11.70 | 11.80 | 11.55 | 11.69 | 2,559,481 | +0.04(+0.37%) |
Nov 18, 2020 | 11.66 | 11.87 | 11.65 | 11.65 | 2,580,091 | +0.03(+0.25%) |
Nov 17, 2020 | 11.46 | 11.70 | 11.45 | 11.62 | 2,505,266 | +0.10(+0.88%) |
Nov 16, 2020 | 11.41 | 11.58 | 11.37 | 11.52 | 3,347,784 | +0.31(+2.76%) |
Nov 13, 2020 | 11.11 | 11.26 | 11.09 | 11.21 | 2,176,928 | +0.19(+1.76%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.95 | 11.01 | 2,244,492 | -0.09(-0.84%) |
Nov 11, 2020 | 11.28 | 11.34 | 11.06 | 11.11 | 2,719,353 | -0.13(-1.15%) |
Nov 10, 2020 | 11.01 | 11.29 | 10.94 | 11.24 | 3,574,176 | +0.33(+3.04%) |
Nov 09, 2020 | 10.83 | 11.08 | 10.73 | 10.91 | 4,419,091 | +0.36(+3.41%) |
Nov 06, 2020 | 10.53 | 10.59 | 10.50 | 10.55 | 2,397,371 | +0.00(+0.00%) |
Nov 05, 2020 | 10.42 | 10.58 | 10.42 | 10.55 | 3,531,877 | +0.17(+1.66%) |
Nov 04, 2020 | 10.25 | 10.47 | 10.17 | 10.37 | 2,891,957 | +0.08(+0.77%) |
Nov 03, 2020 | 10.35 | 10.37 | 10.25 | 10.29 | 2,351,153 | +0.04(+0.35%) |
Nov 02, 2020 | 10.14 | 10.33 | 10.07 | 10.26 | 3,407,719 | +0.30(+3.04%) |
Oct 30, 2020 | 9.942 | 10.01 | 9.748 | 9.956 | 3,151,073 | -0.06(-0.65%) |
Oct 29, 2020 | 10.01 | 10.07 | 9.863 | 10.02 | 2,638,903 | +0.01(+0.14%) |
Oct 28, 2020 | 10.12 | 10.15 | 9.827 | 10.01 | 5,747,747 | -0.23(-2.25%) |
Oct 27, 2020 | 10.22 | 10.37 | 10.17 | 10.24 | 4,059,469 | +0.15(+1.50%) |
Oct 26, 2020 | 10.10 | 10.10 | 9.935 | 10.09 | 2,932,044 | -0.02(-0.21%) |
Oct 23, 2020 | 10.05 | 10.12 | 9.956 | 10.11 | 1,929,537 | +0.12(+1.15%) |
Oct 22, 2020 | 9.992 | 10.03 | 9.848 | 9.992 | 2,207,994 | +0.01(+0.14%) |
Oct 21, 2020 | 9.942 | 10.07 | 9.942 | 9.978 | 2,339,027 | -0.02(-0.22%) |
Oct 20, 2020 | 10.01 | 10.06 | 9.949 | 10.000 | 2,095,004 | +0.05(+0.51%) |
Oct 19, 2020 | 10.08 | 10.11 | 9.935 | 9.949 | 2,251,686 | -0.14(-1.36%) |
Oct 16, 2020 | 10.20 | 10.20 | 10.05 | 10.09 | 1,438,228 | -0.08(-0.78%) |
Oct 15, 2020 | 10.04 | 10.18 | 10.04 | 10.17 | 2,475,556 | +0.06(+0.64%) |
Oct 14, 2020 | 10.13 | 10.22 | 10.08 | 10.10 | 1,909,303 | -0.04(-0.43%) |
Oct 13, 2020 | 10.22 | 10.23 | 10.14 | 10.14 | 2,355,671 | -0.05(-0.49%) |
Oct 12, 2020 | 10.35 | 10.42 | 10.17 | 10.19 | 1,931,696 | -0.14(-1.39%) |
Oct 09, 2020 | 10.44 | 10.51 | 10.31 | 10.34 | 1,763,684 | -0.01(-0.14%) |
Oct 08, 2020 | 10.24 | 10.38 | 10.24 | 10.35 | 1,597,592 | +0.14(+1.41%) |
Oct 07, 2020 | 10.22 | 10.29 | 10.15 | 10.21 | 1,318,332 | +0.04(+0.35%) |
Oct 06, 2020 | 10.35 | 10.36 | 10.14 | 10.17 | 1,567,565 | -0.11(-1.05%) |
Oct 05, 2020 | 10.37 | 10.42 | 10.26 | 10.28 | 1,549,524 | -0.04(-0.42%) |
Oct 02, 2020 | 10.11 | 10.37 | 10.08 | 10.32 | 2,419,041 | -0.01(-0.14%) |
Oct 01, 2020 | 10.05 | 10.35 | 10.05 | 10.34 | 3,745,957 | +0.30(+2.94%) |
Sep 30, 2020 | 10.24 | 10.24 | 10.02 | 10.04 | 3,330,662 | +0.01(+0.07%) |
Sep 29, 2020 | 10.16 | 10.20 | 9.913 | 10.04 | 2,279,066 | -0.12(-1.20%) |
Sep 28, 2020 | 9.949 | 10.22 | 9.906 | 10.16 | 2,734,318 | +0.30(+2.99%) |
Sep 25, 2020 | 9.575 | 9.870 | 9.546 | 9.863 | 2,207,765 | +0.31(+3.24%) |
Sep 24, 2020 | 9.632 | 9.704 | 9.467 | 9.553 | 3,415,470 | -0.10(-1.04%) |
Sep 23, 2020 | 9.913 | 9.964 | 9.647 | 9.654 | 2,422,577 | -0.26(-2.61%) |
Sep 22, 2020 | 9.877 | 9.971 | 9.827 | 9.913 | 1,691,616 | +0.05(+0.51%) |
Sep 21, 2020 | 9.877 | 9.892 | 9.762 | 9.863 | 4,187,738 | -0.08(-0.80%) |
Sep 18, 2020 | 10.03 | 10.05 | 9.935 | 9.942 | 4,945,178 | -0.08(-0.79%) |
Sep 17, 2020 | 10.04 | 10.08 | 10.000 | 10.02 | 2,529,796 | -0.04(-0.43%) |
Sep 16, 2020 | 10.14 | 10.16 | 10.05 | 10.06 | 3,098,477 | -0.05(-0.50%) |
Sep 15, 2020 | 10.27 | 10.29 | 10.10 | 10.11 | 2,657,226 | -0.14(-1.40%) |
Sep 14, 2020 | 10.26 | 10.32 | 10.14 | 10.26 | 2,941,587 | +0.06(+0.56%) |
Sep 11, 2020 | 10.06 | 10.23 | 10.05 | 10.20 | 3,790,193 | +0.22(+2.17%) |
Sep 10, 2020 | 9.893 | 10.06 | 9.886 | 9.984 | 3,309,034 | +0.15(+1.49%) |
Sep 09, 2020 | 10.05 | 10.05 | 9.823 | 9.837 | 4,649,842 | -0.08(-0.85%) |
Sep 08, 2020 | 9.858 | 9.970 | 9.739 | 9.921 | 4,185,003 | +0.06(+0.57%) |
Sep 04, 2020 | 10.10 | 10.14 | 9.676 | 9.865 | 5,332,150 | -0.10(-0.98%) |
Sep 03, 2020 | 10.24 | 10.31 | 9.942 | 9.963 | 6,255,592 | -0.26(-2.53%) |
Sep 02, 2020 | 10.22 | 10.26 | 10.07 | 10.22 | 2,739,068 | +0.00(+0.00%) |