Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.33 | 18.50 | 16.19 | 18.06 | 380,202 | +0.20(+1.09%) |
Nov 27, 2020 | 17.50 | 18.21 | 17.50 | 17.86 | 142,000 | +0.38(+2.20%) |
Nov 25, 2020 | 17.18 | 17.86 | 17.01 | 17.48 | 276,400 | +0.48(+2.82%) |
Nov 24, 2020 | 17.09 | 17.50 | 16.50 | 17.00 | 510,554 | +0.71(+4.39%) |
Nov 23, 2020 | 15.62 | 16.49 | 15.12 | 16.29 | 349,666 | +1.09(+7.14%) |
Nov 20, 2020 | 14.60 | 15.26 | 14.60 | 15.20 | 214,600 | +0.83(+5.78%) |
Nov 19, 2020 | 14.54 | 14.55 | 13.67 | 14.37 | 259,968 | -0.65(-4.30%) |
Nov 18, 2020 | 15.09 | 15.24 | 14.65 | 15.02 | 300,636 | +0.28(+1.90%) |
Nov 17, 2020 | 14.50 | 14.73 | 13.95 | 14.73 | 159,500 | +0.50(+3.51%) |
Nov 16, 2020 | 13.96 | 14.76 | 13.76 | 14.23 | 186,452 | +0.83(+6.23%) |
Nov 13, 2020 | 13.14 | 13.66 | 13.08 | 13.40 | 137,800 | +0.40(+3.08%) |
Nov 12, 2020 | 12.21 | 13.05 | 11.98 | 13.00 | 210,294 | +1.18(+9.98%) |
Nov 11, 2020 | 12.38 | 12.50 | 11.78 | 11.82 | 61,500 | -0.52(-4.21%) |
Nov 10, 2020 | 12.08 | 12.55 | 12.05 | 12.34 | 92,262 | +0.34(+2.83%) |
Nov 09, 2020 | 11.67 | 12.64 | 11.28 | 12.00 | 182,990 | +0.78(+6.95%) |
Nov 06, 2020 | 11.86 | 11.86 | 11.18 | 11.22 | 260,800 | +1.01(+9.89%) |
Nov 05, 2020 | 9.755 | 10.39 | 9.755 | 10.21 | 111,316 | +0.54(+5.58%) |
Nov 04, 2020 | 9.570 | 9.750 | 9.475 | 9.670 | 32,326 | +0.20(+2.11%) |
Nov 03, 2020 | 9.450 | 9.725 | 9.445 | 9.470 | 32,664 | +0.10(+1.01%) |
Nov 02, 2020 | 9.255 | 9.825 | 9.255 | 9.375 | 42,590 | +0.12(+1.30%) |
Oct 30, 2020 | 10.31 | 10.74 | 9.255 | 9.255 | 136,400 | -1.12(-10.80%) |
Oct 29, 2020 | 10.21 | 10.40 | 10.15 | 10.38 | 35,824 | +0.10(+0.97%) |
Oct 28, 2020 | 10.86 | 10.92 | 10.20 | 10.28 | 78,488 | -0.75(-6.80%) |
Oct 27, 2020 | 11.24 | 11.39 | 10.95 | 11.03 | 28,118 | -0.31(-2.73%) |
Oct 26, 2020 | 11.05 | 11.34 | 10.74 | 11.34 | 41,158 | +0.34(+3.05%) |
Oct 23, 2020 | 10.97 | 11.02 | 10.88 | 11.00 | 16,200 | -0.01(-0.09%) |
Oct 22, 2020 | 11.13 | 11.13 | 10.84 | 11.01 | 20,118 | +0.01(+0.09%) |
Oct 21, 2020 | 11.06 | 11.15 | 10.91 | 11.00 | 39,678 | -0.10(-0.90%) |
Oct 20, 2020 | 11.10 | 11.28 | 11.00 | 11.10 | 43,644 | +0.09(+0.86%) |
Oct 19, 2020 | 11.36 | 11.54 | 10.84 | 11.01 | 87,120 | -0.11(-1.03%) |
Oct 16, 2020 | 11.17 | 11.39 | 10.95 | 11.12 | 55,800 | +0.01(+0.09%) |
Oct 15, 2020 | 11.00 | 11.15 | 10.84 | 11.11 | 69,816 | -0.04(-0.40%) |
Oct 14, 2020 | 11.27 | 11.33 | 11.07 | 11.15 | 26,030 | +0.00(+0.00%) |
Oct 13, 2020 | 11.37 | 11.66 | 11.09 | 11.15 | 29,770 | -0.21(-1.80%) |
Oct 12, 2020 | 11.94 | 11.94 | 11.12 | 11.36 | 106,320 | +0.27(+2.43%) |
Oct 09, 2020 | 11.20 | 11.33 | 10.85 | 11.09 | 37,800 | +0.00(+0.05%) |
Oct 08, 2020 | 10.96 | 11.23 | 10.80 | 11.09 | 47,894 | +0.33(+3.07%) |
Oct 07, 2020 | 10.76 | 11.05 | 10.45 | 10.76 | 22,776 | +0.01(+0.05%) |
Oct 06, 2020 | 10.80 | 11.02 | 10.51 | 10.75 | 61,842 | -0.10(-0.92%) |
Oct 05, 2020 | 10.63 | 11.22 | 10.57 | 10.85 | 26,284 | +0.29(+2.79%) |
Oct 02, 2020 | 10.82 | 10.97 | 9.250 | 10.55 | 35,800 | -0.38(-3.43%) |
Oct 01, 2020 | 11.07 | 11.25 | 10.77 | 10.93 | 58,814 | -0.05(-0.46%) |
Sep 30, 2020 | 11.39 | 11.65 | 10.95 | 10.98 | 47,054 | -0.41(-3.60%) |
Sep 29, 2020 | 10.38 | 11.75 | 10.31 | 11.39 | 179,064 | +0.99(+9.47%) |
Sep 28, 2020 | 10.41 | 10.62 | 10.28 | 10.40 | 35,004 | +0.09(+0.92%) |
Sep 25, 2020 | 10.26 | 10.50 | 10.12 | 10.31 | 40,800 | +0.06(+0.59%) |
Sep 24, 2020 | 10.19 | 10.36 | 10.03 | 10.25 | 46,904 | +0.01(+0.05%) |
Sep 23, 2020 | 10.49 | 10.50 | 10.24 | 10.24 | 42,084 | -0.17(-1.63%) |
Sep 22, 2020 | 10.46 | 10.55 | 10.27 | 10.41 | 49,482 | -0.02(-0.14%) |
Sep 21, 2020 | 10.44 | 10.46 | 10.12 | 10.43 | 79,186 | -0.13(-1.23%) |
Sep 18, 2020 | 10.43 | 10.72 | 10.25 | 10.56 | 69,600 | +0.24(+2.28%) |
Sep 17, 2020 | 10.59 | 10.69 | 10.13 | 10.32 | 86,742 | -0.22(-2.09%) |
Sep 16, 2020 | 10.45 | 10.59 | 10.35 | 10.54 | 37,172 | +0.15(+1.44%) |
Sep 15, 2020 | 10.43 | 10.54 | 10.25 | 10.39 | 52,462 | +0.09(+0.87%) |
Sep 14, 2020 | 10.20 | 10.49 | 10.12 | 10.30 | 53,380 | +0.24(+2.38%) |
Sep 11, 2020 | 10.23 | 10.23 | 10.00 | 10.06 | 102,400 | -0.04(-0.45%) |
Sep 10, 2020 | 10.05 | 10.24 | 10.05 | 10.11 | 86,872 | +0.02(+0.20%) |
Sep 09, 2020 | 10.38 | 11.00 | 10.05 | 10.09 | 81,892 | -0.26(-2.51%) |
Sep 08, 2020 | 10.25 | 10.47 | 10.03 | 10.35 | 56,170 | +0.07(+0.73%) |
Sep 04, 2020 | 10.50 | 10.51 | 10.00 | 10.28 | 105,200 | -0.22(-2.10%) |
Sep 03, 2020 | 10.87 | 10.89 | 10.24 | 10.49 | 85,480 | -0.41(-3.72%) |
Sep 02, 2020 | 10.96 | 11.00 | 10.50 | 10.90 | 220,174 | -0.10(-0.91%) |