Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 17.10 | 17.10 | 15.70 | 16.50 | 37,587 | -0.93(-5.33%) |
Nov 27, 2020 | 17.13 | 17.67 | 17.05 | 17.43 | 7,462 | +0.19(+1.09%) |
Nov 25, 2020 | 16.20 | 17.24 | 15.96 | 17.24 | 36,141 | +1.04(+6.43%) |
Nov 24, 2020 | 16.11 | 16.79 | 15.94 | 16.20 | 26,394 | +0.21(+1.29%) |
Nov 23, 2020 | 16.07 | 17.37 | 15.69 | 15.99 | 17,599 | -0.06(-0.35%) |
Nov 20, 2020 | 16.02 | 16.05 | 15.65 | 16.05 | 14,499 | -0.27(-1.67%) |
Nov 19, 2020 | 16.56 | 16.56 | 15.58 | 16.32 | 32,797 | -0.14(-0.85%) |
Nov 18, 2020 | 16.21 | 16.63 | 16.21 | 16.46 | 16,076 | +0.47(+2.93%) |
Nov 17, 2020 | 16.30 | 16.72 | 15.99 | 15.99 | 8,873 | -0.45(-2.74%) |
Nov 16, 2020 | 16.08 | 16.96 | 15.69 | 16.44 | 26,119 | +0.64(+4.04%) |
Nov 13, 2020 | 14.78 | 16.18 | 14.78 | 15.81 | 11,940 | +1.06(+7.19%) |
Nov 12, 2020 | 15.24 | 15.33 | 14.69 | 14.75 | 18,298 | -0.82(-5.24%) |
Nov 11, 2020 | 15.05 | 15.66 | 15.05 | 15.56 | 16,253 | +0.09(+0.61%) |
Nov 10, 2020 | 15.29 | 15.75 | 15.19 | 15.47 | 25,921 | +0.52(+3.45%) |
Nov 09, 2020 | 15.05 | 16.26 | 14.43 | 14.95 | 44,653 | +1.28(+9.33%) |
Nov 06, 2020 | 14.16 | 14.43 | 13.68 | 13.68 | 7,569 | -0.45(-3.19%) |
Nov 05, 2020 | 13.69 | 14.21 | 13.69 | 14.13 | 8,937 | +0.50(+3.65%) |
Nov 04, 2020 | 13.77 | 14.34 | 13.63 | 13.63 | 11,231 | -0.27(-1.96%) |
Nov 03, 2020 | 14.07 | 14.68 | 13.88 | 13.90 | 30,389 | -0.12(-0.87%) |
Nov 02, 2020 | 13.24 | 14.07 | 13.24 | 14.02 | 38,795 | +0.87(+6.63%) |
Oct 30, 2020 | 13.04 | 13.26 | 12.88 | 13.15 | 12,686 | +0.02(+0.14%) |
Oct 29, 2020 | 12.79 | 13.13 | 12.67 | 13.13 | 11,278 | +0.28(+2.19%) |
Oct 28, 2020 | 13.27 | 13.36 | 12.70 | 12.85 | 16,147 | -0.63(-4.66%) |
Oct 27, 2020 | 13.34 | 13.58 | 13.06 | 13.48 | 19,133 | +0.20(+1.48%) |
Oct 26, 2020 | 12.93 | 13.32 | 12.80 | 13.28 | 7,722 | +0.28(+2.16%) |
Oct 23, 2020 | 12.85 | 13.27 | 12.85 | 13.00 | 17,697 | +0.19(+1.46%) |
Oct 22, 2020 | 13.13 | 13.13 | 12.81 | 12.81 | 18,472 | -0.32(-2.43%) |
Oct 21, 2020 | 12.65 | 13.60 | 12.23 | 13.13 | 64,383 | +0.42(+3.32%) |
Oct 20, 2020 | 12.38 | 12.72 | 12.36 | 12.71 | 3,777 | +0.33(+2.65%) |
Oct 19, 2020 | 12.76 | 12.76 | 12.38 | 12.38 | 3,222 | -0.24(-1.93%) |
Oct 16, 2020 | 12.47 | 12.76 | 12.38 | 12.63 | 11,300 | +0.01(+0.07%) |
Oct 15, 2020 | 12.03 | 12.65 | 12.03 | 12.62 | 11,279 | +0.51(+4.18%) |
Oct 14, 2020 | 12.10 | 12.43 | 12.10 | 12.11 | 7,385 | -0.06(-0.46%) |
Oct 13, 2020 | 12.09 | 12.29 | 11.65 | 12.17 | 7,575 | +0.07(+0.54%) |
Oct 12, 2020 | 12.05 | 12.40 | 12.05 | 12.10 | 9,120 | +0.01(+0.08%) |
Oct 09, 2020 | 12.42 | 12.42 | 12.02 | 12.09 | 2,878 | -0.22(-1.75%) |
Oct 08, 2020 | 12.10 | 12.36 | 11.76 | 12.31 | 18,251 | +0.36(+2.98%) |
Oct 07, 2020 | 11.26 | 12.01 | 11.26 | 11.95 | 32,853 | +0.73(+6.52%) |
Oct 06, 2020 | 11.82 | 11.98 | 11.22 | 11.22 | 15,988 | -0.52(-4.40%) |
Oct 05, 2020 | 11.45 | 11.73 | 11.33 | 11.73 | 14,380 | +0.41(+3.65%) |
Oct 02, 2020 | 10.83 | 11.52 | 10.70 | 11.32 | 16,098 | +0.33(+2.99%) |
Oct 01, 2020 | 10.93 | 11.17 | 10.93 | 10.99 | 6,556 | +0.13(+1.21%) |
Sep 30, 2020 | 10.39 | 10.89 | 10.39 | 10.86 | 5,544 | +0.29(+2.75%) |
Sep 29, 2020 | 10.36 | 10.61 | 9.905 | 10.57 | 11,669 | +0.12(+1.17%) |
Sep 28, 2020 | 10.41 | 10.71 | 10.34 | 10.45 | 28,475 | +0.07(+0.63%) |
Sep 25, 2020 | 10.27 | 10.51 | 10.23 | 10.38 | 17,697 | +0.10(+1.00%) |
Sep 24, 2020 | 10.31 | 10.36 | 10.13 | 10.28 | 20,810 | +0.05(+0.46%) |
Sep 23, 2020 | 10.71 | 10.93 | 10.01 | 10.23 | 33,111 | -0.28(-2.68%) |
Sep 22, 2020 | 11.02 | 11.23 | 10.06 | 10.51 | 32,653 | -0.37(-3.36%) |
Sep 21, 2020 | 11.60 | 11.69 | 10.68 | 10.88 | 38,154 | -1.02(-8.59%) |
Sep 18, 2020 | 13.64 | 14.07 | 11.49 | 11.90 | 71,002 | -1.07(-8.24%) |
Sep 17, 2020 | 11.85 | 13.39 | 11.62 | 12.97 | 64,585 | +1.06(+8.90%) |
Sep 16, 2020 | 12.07 | 12.07 | 11.91 | 11.91 | 15,761 | -0.09(-0.78%) |
Sep 15, 2020 | 11.96 | 12.19 | 11.73 | 12.01 | 13,754 | +0.17(+1.43%) |
Sep 14, 2020 | 11.61 | 11.91 | 11.41 | 11.84 | 5,171 | +0.45(+3.95%) |
Sep 11, 2020 | 11.61 | 11.61 | 11.30 | 11.39 | 10,661 | -0.14(-1.22%) |
Sep 10, 2020 | 11.79 | 11.95 | 11.44 | 11.53 | 51,975 | -0.30(-2.54%) |
Sep 09, 2020 | 12.12 | 12.26 | 11.66 | 11.83 | 29,294 | -0.23(-1.93%) |
Sep 08, 2020 | 12.16 | 12.21 | 11.92 | 12.06 | 17,626 | -0.18(-1.45%) |
Sep 04, 2020 | 12.21 | 12.32 | 12.02 | 12.24 | 68,449 | +0.04(+0.31%) |
Sep 03, 2020 | 12.69 | 13.00 | 12.02 | 12.20 | 24,228 | -0.50(-3.96%) |
Sep 02, 2020 | 12.62 | 12.79 | 12.61 | 12.70 | 28,159 | -0.03(-0.22%) |