Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.20 | 12.35 | 11.98 | 12.31 | 2,135,482 | +0.04(+0.33%) |
Nov 27, 2020 | 12.31 | 12.39 | 12.04 | 12.27 | 485,300 | -0.08(-0.65%) |
Nov 25, 2020 | 11.85 | 12.58 | 11.65 | 12.35 | 2,028,800 | +0.35(+2.92%) |
Nov 24, 2020 | 11.94 | 12.18 | 11.82 | 12.00 | 1,265,316 | +0.29(+2.48%) |
Nov 23, 2020 | 11.38 | 11.77 | 11.25 | 11.71 | 1,104,273 | +0.48(+4.27%) |
Nov 20, 2020 | 11.15 | 11.27 | 10.96 | 11.23 | 1,307,400 | +0.00(+0.00%) |
Nov 19, 2020 | 10.82 | 11.63 | 10.72 | 11.23 | 1,458,336 | +0.34(+3.12%) |
Nov 18, 2020 | 11.00 | 11.13 | 10.80 | 10.89 | 1,392,612 | -0.06(-0.55%) |
Nov 17, 2020 | 10.90 | 10.98 | 10.39 | 10.95 | 1,273,561 | -0.01(-0.09%) |
Nov 16, 2020 | 10.98 | 11.21 | 10.74 | 10.96 | 1,267,436 | +0.25(+2.33%) |
Nov 13, 2020 | 10.53 | 10.79 | 10.53 | 10.71 | 1,772,900 | +0.29(+2.78%) |
Nov 12, 2020 | 10.56 | 10.85 | 10.35 | 10.42 | 1,998,257 | -0.22(-2.07%) |
Nov 11, 2020 | 11.07 | 11.13 | 10.60 | 10.64 | 1,499,241 | -0.29(-2.65%) |
Nov 10, 2020 | 10.61 | 11.02 | 10.59 | 10.93 | 1,932,007 | +0.37(+3.50%) |
Nov 09, 2020 | 13.09 | 13.30 | 10.55 | 10.56 | 4,150,166 | -1.68(-13.73%) |
Nov 06, 2020 | 12.63 | 12.85 | 12.13 | 12.24 | 1,329,600 | -0.45(-3.55%) |
Nov 05, 2020 | 12.26 | 12.73 | 12.23 | 12.69 | 1,741,297 | +0.55(+4.53%) |
Nov 04, 2020 | 11.89 | 12.33 | 11.79 | 12.14 | 1,556,090 | +0.01(+0.08%) |
Nov 03, 2020 | 12.12 | 12.38 | 11.69 | 12.13 | 2,341,107 | +0.25(+2.10%) |
Nov 02, 2020 | 11.33 | 11.97 | 11.11 | 11.88 | 2,446,996 | +0.72(+6.45%) |
Oct 30, 2020 | 11.87 | 12.14 | 10.93 | 11.16 | 3,711,500 | -0.79(-6.61%) |
Oct 29, 2020 | 10.74 | 12.09 | 10.36 | 11.95 | 7,127,577 | +2.06(+20.83%) |
Oct 28, 2020 | 9.500 | 9.920 | 9.450 | 9.890 | 1,535,046 | -0.01(-0.10%) |
Oct 27, 2020 | 9.700 | 9.970 | 9.700 | 9.900 | 1,216,646 | +0.28(+2.91%) |
Oct 26, 2020 | 9.870 | 10.02 | 9.520 | 9.620 | 995,777 | -0.43(-4.28%) |
Oct 23, 2020 | 9.870 | 10.08 | 9.610 | 10.05 | 792,400 | +0.19(+1.93%) |
Oct 22, 2020 | 9.790 | 10.03 | 9.645 | 9.860 | 1,201,968 | +0.12(+1.23%) |
Oct 21, 2020 | 10.35 | 10.45 | 9.735 | 9.740 | 2,246,263 | -0.69(-6.62%) |
Oct 20, 2020 | 10.58 | 10.78 | 10.43 | 10.43 | 1,053,695 | -0.09(-0.86%) |
Oct 19, 2020 | 10.81 | 10.84 | 10.49 | 10.52 | 1,027,647 | -0.21(-1.96%) |
Oct 16, 2020 | 11.17 | 11.20 | 10.71 | 10.73 | 1,232,800 | -0.51(-4.54%) |
Oct 15, 2020 | 10.49 | 11.31 | 10.35 | 11.24 | 1,591,635 | +0.59(+5.54%) |
Oct 14, 2020 | 10.66 | 10.82 | 10.54 | 10.65 | 1,870,980 | +0.01(+0.09%) |
Oct 13, 2020 | 11.20 | 11.20 | 10.63 | 10.64 | 1,452,642 | -0.81(-7.07%) |
Oct 12, 2020 | 11.02 | 11.46 | 10.75 | 11.45 | 1,409,999 | +0.48(+4.38%) |
Oct 09, 2020 | 10.96 | 11.20 | 10.83 | 10.97 | 1,552,900 | +0.15(+1.39%) |
Oct 08, 2020 | 11.19 | 11.30 | 10.69 | 10.82 | 1,580,419 | -0.27(-2.43%) |
Oct 07, 2020 | 10.94 | 11.53 | 10.90 | 11.09 | 2,526,433 | +0.45(+4.23%) |
Oct 06, 2020 | 10.87 | 11.04 | 10.62 | 10.64 | 1,864,303 | -0.11(-1.02%) |
Oct 05, 2020 | 10.89 | 11.15 | 10.72 | 10.75 | 1,269,688 | +0.00(+0.00%) |
Oct 02, 2020 | 9.750 | 10.84 | 9.711 | 10.75 | 1,325,200 | +0.67(+6.65%) |
Oct 01, 2020 | 9.550 | 10.10 | 9.470 | 10.08 | 1,366,632 | +0.64(+6.78%) |
Sep 30, 2020 | 9.460 | 9.820 | 9.420 | 9.440 | 2,566,494 | -0.06(-0.63%) |
Sep 29, 2020 | 9.550 | 9.960 | 9.430 | 9.500 | 1,253,192 | -0.03(-0.31%) |
Sep 28, 2020 | 9.330 | 9.671 | 9.330 | 9.530 | 1,154,967 | +0.45(+4.96%) |
Sep 25, 2020 | 9.290 | 9.350 | 9.060 | 9.080 | 879,300 | -0.25(-2.68%) |
Sep 24, 2020 | 9.350 | 9.690 | 9.180 | 9.330 | 1,195,111 | +0.00(+0.00%) |
Sep 23, 2020 | 10.21 | 10.24 | 9.240 | 9.330 | 2,260,220 | -0.92(-8.98%) |
Sep 22, 2020 | 10.03 | 10.41 | 10.02 | 10.25 | 805,166 | +0.24(+2.40%) |
Sep 21, 2020 | 10.37 | 10.51 | 9.860 | 10.01 | 1,618,448 | -0.72(-6.71%) |
Sep 18, 2020 | 11.13 | 11.17 | 10.52 | 10.73 | 2,477,400 | -0.28(-2.54%) |
Sep 17, 2020 | 10.95 | 11.17 | 10.76 | 11.01 | 983,529 | -0.10(-0.90%) |
Sep 16, 2020 | 11.57 | 11.59 | 11.11 | 11.11 | 1,621,721 | -0.10(-0.89%) |
Sep 15, 2020 | 11.38 | 11.45 | 11.10 | 11.21 | 1,255,929 | -0.05(-0.44%) |
Sep 14, 2020 | 11.28 | 11.32 | 11.13 | 11.26 | 803,939 | +0.08(+0.72%) |
Sep 11, 2020 | 11.32 | 11.36 | 11.08 | 11.18 | 804,000 | -0.07(-0.62%) |
Sep 10, 2020 | 10.99 | 11.50 | 10.92 | 11.25 | 1,142,633 | +0.27(+2.46%) |
Sep 09, 2020 | 10.42 | 11.00 | 10.42 | 10.98 | 1,000,114 | +0.63(+6.09%) |
Sep 08, 2020 | 10.76 | 10.79 | 10.33 | 10.35 | 1,450,613 | -0.62(-5.65%) |
Sep 04, 2020 | 11.32 | 11.45 | 10.67 | 10.97 | 1,548,400 | -0.17(-1.53%) |
Sep 03, 2020 | 11.42 | 11.50 | 10.91 | 11.14 | 1,771,063 | -0.34(-2.96%) |
Sep 02, 2020 | 11.56 | 11.58 | 11.20 | 11.48 | 1,296,304 | +0.00(+0.00%) |