Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.70 | 11.83 | 11.32 | 11.32 | 1,204,991 | -0.56(-4.71%) |
Nov 27, 2020 | 12.45 | 12.45 | 11.74 | 11.88 | 892,400 | -0.57(-4.58%) |
Nov 25, 2020 | 12.86 | 12.86 | 12.42 | 12.45 | 823,500 | -0.51(-3.94%) |
Nov 24, 2020 | 12.57 | 12.97 | 12.51 | 12.96 | 2,092,422 | +1.11(+9.37%) |
Nov 23, 2020 | 11.91 | 12.00 | 11.72 | 11.85 | 1,094,148 | +0.18(+1.54%) |
Nov 20, 2020 | 12.10 | 12.24 | 11.60 | 11.67 | 851,100 | -0.55(-4.50%) |
Nov 19, 2020 | 12.03 | 12.25 | 11.89 | 12.22 | 774,900 | +0.14(+1.16%) |
Nov 18, 2020 | 11.50 | 12.34 | 11.39 | 12.08 | 1,656,965 | +0.66(+5.78%) |
Nov 17, 2020 | 11.39 | 11.48 | 11.24 | 11.42 | 1,607,578 | -0.14(-1.21%) |
Nov 16, 2020 | 11.50 | 11.60 | 11.34 | 11.56 | 2,050,346 | +0.53(+4.81%) |
Nov 13, 2020 | 11.27 | 11.57 | 10.87 | 11.03 | 873,700 | -0.07(-0.63%) |
Nov 12, 2020 | 11.34 | 11.52 | 11.06 | 11.10 | 1,225,697 | -0.47(-4.06%) |
Nov 11, 2020 | 11.94 | 11.94 | 11.46 | 11.57 | 754,535 | -0.27(-2.28%) |
Nov 10, 2020 | 11.80 | 11.94 | 11.63 | 11.84 | 1,233,114 | +0.18(+1.54%) |
Nov 09, 2020 | 11.75 | 12.21 | 11.13 | 11.66 | 2,021,595 | +1.03(+9.69%) |
Nov 06, 2020 | 10.67 | 10.68 | 10.36 | 10.63 | 894,700 | +0.03(+0.28%) |
Nov 05, 2020 | 10.20 | 10.77 | 10.20 | 10.60 | 936,553 | +0.52(+5.16%) |
Nov 04, 2020 | 10.04 | 10.31 | 9.610 | 10.08 | 802,866 | -0.27(-2.61%) |
Nov 03, 2020 | 10.05 | 10.49 | 9.970 | 10.35 | 1,474,202 | +0.57(+5.83%) |
Nov 02, 2020 | 9.650 | 9.845 | 9.540 | 9.780 | 1,090,003 | +0.35(+3.71%) |
Oct 30, 2020 | 9.690 | 9.870 | 9.250 | 9.430 | 1,477,800 | -0.31(-3.18%) |
Oct 29, 2020 | 9.630 | 9.900 | 9.520 | 9.740 | 1,291,225 | +0.00(+0.00%) |
Oct 28, 2020 | 10.70 | 10.71 | 9.700 | 9.740 | 1,341,999 | -0.21(-2.11%) |
Oct 27, 2020 | 10.40 | 10.40 | 9.950 | 9.950 | 932,283 | -0.55(-5.24%) |
Oct 26, 2020 | 10.87 | 10.87 | 10.37 | 10.50 | 1,127,947 | -0.62(-5.58%) |
Oct 23, 2020 | 11.04 | 11.21 | 10.96 | 11.12 | 516,300 | +0.23(+2.11%) |
Oct 22, 2020 | 11.35 | 11.40 | 10.72 | 10.89 | 1,506,441 | -0.62(-5.39%) |
Oct 21, 2020 | 11.28 | 11.66 | 11.28 | 11.51 | 686,805 | +0.24(+2.13%) |
Oct 20, 2020 | 11.28 | 11.50 | 11.13 | 11.27 | 705,066 | +0.23(+2.08%) |
Oct 19, 2020 | 11.35 | 11.57 | 11.02 | 11.04 | 857,059 | -0.24(-2.13%) |
Oct 16, 2020 | 11.28 | 11.56 | 11.21 | 11.28 | 642,300 | +0.03(+0.27%) |
Oct 15, 2020 | 10.94 | 11.36 | 10.80 | 11.25 | 908,506 | +0.08(+0.72%) |
Oct 14, 2020 | 11.21 | 11.29 | 11.10 | 11.17 | 681,121 | -0.02(-0.18%) |
Oct 13, 2020 | 11.18 | 11.24 | 11.04 | 11.19 | 761,789 | -0.11(-0.97%) |
Oct 12, 2020 | 11.48 | 11.62 | 11.26 | 11.30 | 693,264 | -0.14(-1.22%) |
Oct 09, 2020 | 11.99 | 12.32 | 11.34 | 11.44 | 1,151,200 | -0.55(-4.59%) |
Oct 08, 2020 | 11.58 | 12.00 | 11.57 | 11.99 | 1,144,539 | +0.56(+4.90%) |
Oct 07, 2020 | 11.56 | 11.90 | 11.43 | 11.43 | 1,301,336 | +0.10(+0.88%) |
Oct 06, 2020 | 11.98 | 12.13 | 11.33 | 11.33 | 974,214 | -0.51(-4.31%) |
Oct 05, 2020 | 11.53 | 11.96 | 11.53 | 11.84 | 999,612 | +0.51(+4.50%) |
Oct 02, 2020 | 10.52 | 11.37 | 10.47 | 11.33 | 1,418,300 | +0.51(+4.71%) |
Oct 01, 2020 | 10.69 | 10.95 | 10.54 | 10.82 | 1,392,104 | +0.23(+2.17%) |
Sep 30, 2020 | 10.66 | 10.95 | 10.39 | 10.59 | 1,914,691 | +0.01(+0.09%) |
Sep 29, 2020 | 10.62 | 10.70 | 10.42 | 10.58 | 695,758 | +0.01(+0.09%) |
Sep 28, 2020 | 10.15 | 10.61 | 10.15 | 10.57 | 1,115,615 | +0.49(+4.86%) |
Sep 25, 2020 | 9.490 | 10.13 | 9.490 | 10.08 | 1,010,400 | +0.48(+5.00%) |
Sep 24, 2020 | 9.250 | 9.710 | 9.100 | 9.600 | 1,462,856 | +0.27(+2.89%) |
Sep 23, 2020 | 9.630 | 9.800 | 9.300 | 9.330 | 1,422,749 | -0.25(-2.61%) |
Sep 22, 2020 | 9.670 | 9.880 | 9.375 | 9.580 | 1,176,690 | -0.06(-0.62%) |
Sep 21, 2020 | 10.51 | 10.51 | 9.400 | 9.640 | 2,678,214 | -1.29(-11.80%) |
Sep 18, 2020 | 11.81 | 11.81 | 10.87 | 10.93 | 3,056,100 | -0.83(-7.06%) |
Sep 17, 2020 | 11.68 | 11.90 | 11.40 | 11.76 | 1,192,251 | -0.18(-1.51%) |
Sep 16, 2020 | 12.06 | 12.06 | 11.44 | 11.94 | 1,668,225 | -0.08(-0.67%) |
Sep 15, 2020 | 11.87 | 12.38 | 11.87 | 12.02 | 1,163,210 | +0.25(+2.12%) |
Sep 14, 2020 | 11.29 | 11.82 | 11.15 | 11.77 | 1,079,822 | +0.64(+5.75%) |
Sep 11, 2020 | 11.37 | 11.37 | 11.05 | 11.13 | 825,100 | -0.19(-1.68%) |
Sep 10, 2020 | 11.54 | 11.71 | 11.31 | 11.32 | 739,388 | -0.18(-1.57%) |
Sep 09, 2020 | 11.48 | 11.62 | 11.33 | 11.50 | 929,031 | +0.17(+1.50%) |
Sep 08, 2020 | 11.43 | 11.61 | 11.06 | 11.33 | 994,426 | -0.29(-2.50%) |
Sep 04, 2020 | 11.76 | 11.76 | 10.90 | 11.62 | 1,082,700 | +0.14(+1.22%) |
Sep 03, 2020 | 11.91 | 12.12 | 11.34 | 11.48 | 1,124,912 | -0.39(-3.29%) |
Sep 02, 2020 | 11.32 | 11.94 | 11.28 | 11.87 | 949,245 | +0.65(+5.79%) |