Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.92 | 15.00 | 14.36 | 14.51 | 95,812 | -0.61(-4.01%) |
Nov 27, 2020 | 15.15 | 15.28 | 14.67 | 15.12 | 27,042 | -0.14(-0.93%) |
Nov 25, 2020 | 15.32 | 15.40 | 14.91 | 15.26 | 40,352 | -0.17(-1.10%) |
Nov 24, 2020 | 14.63 | 15.70 | 14.58 | 15.43 | 125,474 | +1.15(+8.02%) |
Nov 23, 2020 | 14.44 | 14.44 | 14.11 | 14.29 | 85,820 | +0.07(+0.47%) |
Nov 20, 2020 | 14.03 | 14.22 | 13.98 | 14.22 | 81,866 | -0.10(-0.73%) |
Nov 19, 2020 | 14.48 | 14.52 | 14.27 | 14.32 | 37,398 | -0.21(-1.43%) |
Nov 18, 2020 | 14.89 | 15.14 | 14.53 | 14.53 | 50,841 | -0.32(-2.17%) |
Nov 17, 2020 | 14.41 | 15.13 | 14.41 | 14.85 | 85,772 | +0.27(+1.88%) |
Nov 16, 2020 | 14.38 | 14.83 | 14.29 | 14.58 | 88,304 | +0.57(+4.05%) |
Nov 13, 2020 | 14.11 | 14.26 | 13.95 | 14.01 | 61,796 | +0.10(+0.75%) |
Nov 12, 2020 | 14.35 | 14.35 | 13.88 | 13.91 | 48,070 | -0.72(-4.92%) |
Nov 11, 2020 | 15.07 | 15.20 | 14.36 | 14.63 | 78,722 | -0.40(-2.65%) |
Nov 10, 2020 | 15.00 | 15.53 | 14.80 | 15.02 | 131,541 | +0.30(+2.06%) |
Nov 09, 2020 | 13.59 | 15.14 | 13.59 | 14.72 | 185,306 | +2.23(+17.89%) |
Nov 06, 2020 | 13.22 | 13.22 | 12.27 | 12.49 | 41,302 | -0.57(-4.35%) |
Nov 05, 2020 | 12.42 | 13.14 | 12.41 | 13.05 | 26,048 | +0.63(+5.11%) |
Nov 04, 2020 | 12.69 | 12.69 | 12.31 | 12.42 | 190,883 | -0.76(-5.75%) |
Nov 03, 2020 | 12.92 | 13.24 | 12.89 | 13.18 | 54,265 | +0.53(+4.19%) |
Nov 02, 2020 | 12.64 | 12.69 | 12.47 | 12.65 | 75,292 | +0.21(+1.67%) |
Oct 30, 2020 | 12.37 | 12.62 | 12.30 | 12.44 | 58,310 | +0.15(+1.23%) |
Oct 29, 2020 | 12.34 | 12.48 | 11.76 | 12.29 | 63,712 | -0.13(-1.07%) |
Oct 28, 2020 | 12.50 | 12.87 | 12.03 | 12.42 | 49,358 | -0.38(-2.96%) |
Oct 27, 2020 | 13.02 | 13.02 | 12.52 | 12.80 | 65,583 | -0.36(-2.73%) |
Oct 26, 2020 | 13.40 | 13.48 | 13.06 | 13.16 | 63,262 | -0.10(-0.78%) |
Oct 23, 2020 | 13.25 | 13.73 | 13.09 | 13.26 | 109,014 | +0.18(+1.37%) |
Oct 22, 2020 | 12.87 | 13.22 | 12.87 | 13.08 | 164,408 | +0.27(+2.14%) |
Oct 21, 2020 | 12.65 | 13.07 | 12.65 | 12.81 | 33,112 | +0.08(+0.59%) |
Oct 20, 2020 | 12.64 | 12.94 | 12.64 | 12.73 | 25,616 | +0.16(+1.28%) |
Oct 19, 2020 | 12.40 | 12.72 | 12.29 | 12.57 | 31,662 | +0.23(+1.84%) |
Oct 16, 2020 | 12.32 | 12.72 | 12.14 | 12.34 | 36,126 | -0.02(-0.15%) |
Oct 15, 2020 | 11.86 | 12.41 | 11.78 | 12.36 | 28,731 | +0.35(+2.92%) |
Oct 14, 2020 | 11.47 | 12.30 | 11.47 | 12.01 | 51,679 | -0.17(-1.40%) |
Oct 13, 2020 | 12.17 | 12.22 | 11.84 | 12.18 | 31,278 | -0.11(-0.92%) |
Oct 12, 2020 | 11.98 | 12.35 | 11.91 | 12.30 | 36,029 | +0.28(+2.36%) |
Oct 09, 2020 | 12.29 | 12.29 | 11.97 | 12.01 | 23,978 | -0.23(-1.86%) |
Oct 08, 2020 | 12.11 | 12.37 | 11.90 | 12.24 | 47,885 | +0.22(+1.81%) |
Oct 07, 2020 | 11.89 | 12.19 | 11.71 | 12.02 | 48,885 | +0.34(+2.92%) |
Oct 06, 2020 | 11.78 | 12.25 | 11.62 | 11.68 | 43,356 | +0.11(+0.98%) |
Oct 05, 2020 | 11.17 | 11.68 | 11.12 | 11.57 | 58,550 | +0.53(+4.80%) |
Oct 02, 2020 | 10.49 | 11.09 | 10.48 | 11.04 | 34,119 | +0.17(+1.57%) |
Oct 01, 2020 | 10.72 | 10.88 | 10.48 | 10.87 | 41,841 | +0.19(+1.77%) |
Sep 30, 2020 | 10.75 | 10.95 | 10.54 | 10.68 | 59,302 | -0.07(-0.62%) |
Sep 29, 2020 | 10.80 | 10.80 | 10.49 | 10.74 | 36,995 | -0.06(-0.53%) |
Sep 28, 2020 | 10.58 | 10.99 | 10.58 | 10.80 | 71,067 | +0.38(+3.63%) |
Sep 25, 2020 | 10.14 | 10.47 | 10.14 | 10.42 | 62,112 | +0.14(+1.38%) |
Sep 24, 2020 | 10.16 | 10.47 | 9.930 | 10.28 | 43,287 | +0.18(+1.78%) |
Sep 23, 2020 | 10.17 | 10.43 | 10.06 | 10.10 | 123,978 | -0.12(-1.20%) |
Sep 22, 2020 | 10.18 | 10.34 | 9.954 | 10.22 | 111,780 | +0.01(+0.09%) |
Sep 21, 2020 | 10.49 | 10.52 | 10.09 | 10.21 | 95,399 | -0.61(-5.60%) |
Sep 18, 2020 | 11.13 | 11.15 | 10.69 | 10.82 | 190,322 | -0.21(-1.88%) |
Sep 17, 2020 | 11.03 | 11.16 | 11.00 | 11.03 | 28,166 | -0.14(-1.27%) |
Sep 16, 2020 | 10.91 | 11.33 | 10.84 | 11.17 | 48,525 | +0.30(+2.78%) |
Sep 15, 2020 | 11.44 | 11.44 | 10.83 | 10.87 | 169,244 | -0.50(-4.40%) |
Sep 14, 2020 | 11.29 | 11.44 | 11.23 | 11.37 | 64,135 | +0.15(+1.35%) |
Sep 11, 2020 | 11.24 | 11.62 | 11.18 | 11.22 | 85,152 | -0.07(-0.59%) |
Sep 10, 2020 | 11.30 | 11.44 | 11.16 | 11.28 | 140,041 | -0.02(-0.17%) |
Sep 09, 2020 | 11.68 | 11.68 | 11.30 | 11.30 | 69,023 | -0.28(-2.44%) |
Sep 08, 2020 | 11.89 | 11.89 | 11.45 | 11.59 | 70,289 | -0.48(-3.99%) |
Sep 04, 2020 | 12.24 | 12.28 | 11.84 | 12.07 | 33,785 | +0.18(+1.51%) |
Sep 03, 2020 | 11.85 | 12.21 | 11.77 | 11.89 | 34,118 | +0.13(+1.12%) |
Sep 02, 2020 | 11.61 | 11.83 | 11.42 | 11.76 | 56,181 | +0.05(+0.40%) |