Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.21 | 14.22 | 13.56 | 13.58 | 2,538,451 | -0.59(-4.17%) |
Nov 27, 2020 | 14.45 | 14.52 | 14.14 | 14.17 | 1,077,695 | -0.34(-2.34%) |
Nov 25, 2020 | 14.54 | 14.55 | 14.27 | 14.51 | 1,615,200 | -0.12(-0.80%) |
Nov 24, 2020 | 14.37 | 14.74 | 14.34 | 14.62 | 3,077,158 | +0.84(+6.10%) |
Nov 23, 2020 | 13.53 | 13.83 | 13.46 | 13.78 | 1,390,175 | +0.71(+5.40%) |
Nov 20, 2020 | 13.27 | 13.35 | 13.05 | 13.07 | 2,040,790 | -0.22(-1.67%) |
Nov 19, 2020 | 13.01 | 13.30 | 12.94 | 13.30 | 1,537,180 | +0.27(+2.04%) |
Nov 18, 2020 | 13.24 | 13.42 | 13.02 | 13.03 | 1,861,380 | -0.17(-1.28%) |
Nov 17, 2020 | 12.91 | 13.27 | 12.84 | 13.20 | 1,725,397 | +0.19(+1.50%) |
Nov 16, 2020 | 12.96 | 13.03 | 12.73 | 13.00 | 2,812,707 | +0.86(+7.07%) |
Nov 13, 2020 | 11.87 | 12.15 | 11.85 | 12.14 | 2,622,840 | +0.54(+4.66%) |
Nov 12, 2020 | 11.52 | 11.77 | 11.45 | 11.60 | 2,251,543 | +0.10(+0.85%) |
Nov 11, 2020 | 11.55 | 11.68 | 11.40 | 11.51 | 3,382,501 | -0.03(-0.23%) |
Nov 10, 2020 | 11.78 | 11.82 | 11.38 | 11.53 | 3,277,101 | -0.09(-0.76%) |
Nov 09, 2020 | 11.54 | 11.82 | 11.36 | 11.62 | 4,294,323 | +1.15(+11.00%) |
Nov 06, 2020 | 10.83 | 10.90 | 10.43 | 10.47 | 3,531,815 | -0.13(-1.25%) |
Nov 05, 2020 | 10.47 | 10.93 | 10.43 | 10.60 | 5,448,290 | +1.53(+16.89%) |
Nov 04, 2020 | 9.106 | 9.346 | 8.876 | 9.071 | 3,432,232 | -0.07(-0.78%) |
Nov 03, 2020 | 9.053 | 9.160 | 8.991 | 9.142 | 2,145,901 | +0.23(+2.58%) |
Nov 02, 2020 | 8.752 | 8.969 | 8.575 | 8.911 | 2,125,758 | +0.44(+5.23%) |
Oct 30, 2020 | 8.185 | 8.477 | 8.163 | 8.469 | 2,994,016 | +0.36(+4.48%) |
Oct 29, 2020 | 7.981 | 8.185 | 7.848 | 8.105 | 4,338,801 | -0.20(-2.45%) |
Oct 28, 2020 | 8.407 | 8.486 | 8.283 | 8.309 | 2,172,205 | -0.45(-5.16%) |
Oct 27, 2020 | 8.841 | 8.867 | 8.708 | 8.761 | 1,913,625 | -0.21(-2.37%) |
Oct 26, 2020 | 9.036 | 9.062 | 8.885 | 8.973 | 1,700,519 | -0.22(-2.41%) |
Oct 23, 2020 | 9.292 | 9.332 | 9.115 | 9.195 | 2,070,479 | -0.04(-0.38%) |
Oct 22, 2020 | 8.956 | 9.257 | 8.956 | 9.230 | 2,381,774 | +0.21(+2.36%) |
Oct 21, 2020 | 9.142 | 9.275 | 9.018 | 9.018 | 1,645,819 | -0.28(-3.05%) |
Oct 20, 2020 | 9.168 | 9.363 | 9.160 | 9.301 | 1,984,635 | +0.36(+4.06%) |
Oct 19, 2020 | 8.894 | 9.168 | 8.805 | 8.938 | 3,250,100 | +0.24(+2.75%) |
Oct 16, 2020 | 8.734 | 8.863 | 8.677 | 8.699 | 2,955,747 | +0.03(+0.31%) |
Oct 15, 2020 | 8.477 | 8.681 | 8.442 | 8.672 | 1,954,275 | -0.17(-1.90%) |
Oct 14, 2020 | 8.770 | 9.075 | 8.770 | 8.841 | 2,548,990 | +0.02(+0.20%) |
Oct 13, 2020 | 8.929 | 8.938 | 8.690 | 8.823 | 1,898,979 | -0.29(-3.21%) |
Oct 12, 2020 | 9.168 | 9.186 | 9.044 | 9.115 | 967,521 | -0.13(-1.44%) |
Oct 09, 2020 | 9.390 | 9.443 | 9.168 | 9.248 | 1,625,475 | -0.06(-0.67%) |
Oct 08, 2020 | 9.160 | 9.328 | 9.137 | 9.310 | 1,348,261 | +0.28(+3.14%) |
Oct 07, 2020 | 8.991 | 9.053 | 8.880 | 9.027 | 2,388,932 | +0.06(+0.69%) |
Oct 06, 2020 | 9.160 | 9.222 | 8.898 | 8.965 | 3,644,018 | +0.02(+0.20%) |
Oct 05, 2020 | 8.911 | 8.991 | 8.841 | 8.947 | 1,308,842 | +0.17(+1.92%) |
Oct 02, 2020 | 8.477 | 8.916 | 8.451 | 8.779 | 2,488,391 | +0.14(+1.64%) |
Oct 01, 2020 | 8.663 | 8.725 | 8.504 | 8.637 | 3,370,601 | -0.09(-1.02%) |
Sep 30, 2020 | 8.823 | 8.929 | 8.690 | 8.725 | 3,093,019 | +0.12(+1.34%) |
Sep 29, 2020 | 8.796 | 8.805 | 8.451 | 8.610 | 1,799,642 | -0.12(-1.42%) |
Sep 28, 2020 | 8.725 | 8.867 | 8.690 | 8.734 | 2,143,420 | +0.29(+3.46%) |
Sep 25, 2020 | 8.477 | 8.513 | 8.353 | 8.442 | 1,801,354 | -0.21(-2.46%) |
Sep 24, 2020 | 8.584 | 8.841 | 8.508 | 8.655 | 2,625,562 | +0.04(+0.41%) |
Sep 23, 2020 | 8.920 | 9.049 | 8.601 | 8.619 | 2,351,111 | -0.37(-4.14%) |
Sep 22, 2020 | 9.018 | 9.213 | 8.832 | 8.991 | 2,196,629 | -0.12(-1.26%) |
Sep 21, 2020 | 9.301 | 9.337 | 8.934 | 9.106 | 3,044,036 | -0.56(-5.77%) |
Sep 18, 2020 | 9.682 | 9.837 | 9.563 | 9.664 | 2,329,332 | -0.30(-3.02%) |
Sep 17, 2020 | 9.877 | 10.04 | 9.833 | 9.966 | 1,483,904 | -0.03(-0.27%) |
Sep 16, 2020 | 9.726 | 10.11 | 9.602 | 9.992 | 2,425,985 | +0.50(+5.32%) |
Sep 15, 2020 | 9.567 | 9.664 | 9.465 | 9.487 | 1,971,594 | -0.07(-0.74%) |
Sep 14, 2020 | 9.532 | 9.589 | 9.390 | 9.558 | 1,507,227 | +0.05(+0.56%) |
Sep 11, 2020 | 9.487 | 9.567 | 9.346 | 9.505 | 1,911,533 | +0.06(+0.66%) |
Sep 10, 2020 | 9.771 | 9.806 | 9.434 | 9.443 | 2,953,227 | -0.11(-1.11%) |
Sep 09, 2020 | 9.629 | 9.762 | 9.540 | 9.549 | 2,243,865 | -0.04(-0.46%) |
Sep 08, 2020 | 9.735 | 9.837 | 9.514 | 9.594 | 1,979,371 | -0.52(-5.17%) |
Sep 04, 2020 | 10.16 | 10.22 | 10.00 | 10.12 | 1,643,988 | +0.02(+0.18%) |
Sep 03, 2020 | 10.03 | 10.21 | 9.966 | 10.10 | 3,569,193 | +0.04(+0.44%) |
Sep 02, 2020 | 10.02 | 10.11 | 9.939 | 10.05 | 1,515,787 | -0.09(-0.87%) |