Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.85 | 12.90 | 12.08 | 12.21 | 688,110 | -0.20(-1.61%) |
Nov 27, 2020 | 12.15 | 12.44 | 12.00 | 12.41 | 201,300 | +0.30(+2.48%) |
Nov 25, 2020 | 12.77 | 12.77 | 12.05 | 12.11 | 410,000 | -0.23(-1.86%) |
Nov 24, 2020 | 12.35 | 12.47 | 12.06 | 12.34 | 375,574 | +0.12(+0.98%) |
Nov 23, 2020 | 12.42 | 12.53 | 12.08 | 12.22 | 277,449 | -0.14(-1.13%) |
Nov 20, 2020 | 12.37 | 12.51 | 12.20 | 12.36 | 271,000 | -0.11(-0.88%) |
Nov 19, 2020 | 12.77 | 12.98 | 12.30 | 12.47 | 349,977 | -0.35(-2.73%) |
Nov 18, 2020 | 13.35 | 13.44 | 12.79 | 12.82 | 345,175 | -0.43(-3.25%) |
Nov 17, 2020 | 13.03 | 13.37 | 12.89 | 13.25 | 358,375 | +0.06(+0.45%) |
Nov 16, 2020 | 13.21 | 13.46 | 13.04 | 13.19 | 455,819 | +0.02(+0.15%) |
Nov 13, 2020 | 13.04 | 13.31 | 12.70 | 13.17 | 402,100 | +0.22(+1.74%) |
Nov 12, 2020 | 12.98 | 13.19 | 12.85 | 12.95 | 454,126 | -0.13(-1.03%) |
Nov 11, 2020 | 13.17 | 13.26 | 12.74 | 13.08 | 311,194 | -0.07(-0.53%) |
Nov 10, 2020 | 12.20 | 13.25 | 12.10 | 13.15 | 638,671 | +1.08(+8.95%) |
Nov 09, 2020 | 12.08 | 12.36 | 11.96 | 12.07 | 406,370 | +0.35(+2.94%) |
Nov 06, 2020 | 11.54 | 11.84 | 11.54 | 11.72 | 217,600 | -0.12(-1.05%) |
Nov 05, 2020 | 12.10 | 12.10 | 11.66 | 11.85 | 318,199 | -0.22(-1.82%) |
Nov 04, 2020 | 11.41 | 12.17 | 11.41 | 12.07 | 692,432 | +0.69(+6.06%) |
Nov 03, 2020 | 11.11 | 11.48 | 10.98 | 11.38 | 550,444 | +0.42(+3.83%) |
Nov 02, 2020 | 10.80 | 11.27 | 10.74 | 10.96 | 458,592 | +0.27(+2.53%) |
Oct 30, 2020 | 10.77 | 10.82 | 10.32 | 10.69 | 549,000 | -0.30(-2.73%) |
Oct 29, 2020 | 11.17 | 11.30 | 10.53 | 10.99 | 966,867 | +0.90(+8.97%) |
Oct 28, 2020 | 10.34 | 10.45 | 10.07 | 10.09 | 396,208 | -0.50(-4.77%) |
Oct 27, 2020 | 10.51 | 10.66 | 10.26 | 10.59 | 757,879 | +0.16(+1.53%) |
Oct 26, 2020 | 10.19 | 10.46 | 10.15 | 10.43 | 459,578 | +0.18(+1.76%) |
Oct 23, 2020 | 10.23 | 10.43 | 10.06 | 10.25 | 229,800 | +0.07(+0.69%) |
Oct 22, 2020 | 10.07 | 10.26 | 10.01 | 10.18 | 534,519 | +0.16(+1.60%) |
Oct 21, 2020 | 10.24 | 10.30 | 9.990 | 10.02 | 423,425 | -0.27(-2.62%) |
Oct 20, 2020 | 10.58 | 10.63 | 10.23 | 10.29 | 228,868 | -0.18(-1.72%) |
Oct 19, 2020 | 10.87 | 10.87 | 10.42 | 10.47 | 285,165 | -0.32(-2.97%) |
Oct 16, 2020 | 10.92 | 11.12 | 10.76 | 10.79 | 270,500 | -0.26(-2.35%) |
Oct 15, 2020 | 10.57 | 11.09 | 10.45 | 11.05 | 450,448 | +0.34(+3.17%) |
Oct 14, 2020 | 11.11 | 11.18 | 10.65 | 10.71 | 368,610 | -0.34(-3.08%) |
Oct 13, 2020 | 11.09 | 11.23 | 10.99 | 11.05 | 894,426 | -0.13(-1.16%) |
Oct 12, 2020 | 11.07 | 11.22 | 10.97 | 11.18 | 426,029 | +0.21(+1.91%) |
Oct 09, 2020 | 10.78 | 11.05 | 10.70 | 10.97 | 482,800 | +0.30(+2.81%) |
Oct 08, 2020 | 10.40 | 10.71 | 10.30 | 10.67 | 433,488 | +0.31(+2.99%) |
Oct 07, 2020 | 10.38 | 10.63 | 10.04 | 10.36 | 840,691 | +0.29(+2.88%) |
Oct 06, 2020 | 10.07 | 10.29 | 9.990 | 10.07 | 679,209 | -0.01(-0.10%) |
Oct 05, 2020 | 9.870 | 10.22 | 9.870 | 10.08 | 356,559 | +0.31(+3.17%) |
Oct 02, 2020 | 9.810 | 9.950 | 9.620 | 9.770 | 569,600 | -0.11(-1.11%) |
Oct 01, 2020 | 9.730 | 9.940 | 9.710 | 9.880 | 429,722 | +0.22(+2.28%) |
Sep 30, 2020 | 9.550 | 9.785 | 9.500 | 9.660 | 549,330 | +0.15(+1.63%) |
Sep 29, 2020 | 9.340 | 9.560 | 9.230 | 9.505 | 765,268 | +0.18(+1.88%) |
Sep 28, 2020 | 9.430 | 9.500 | 9.170 | 9.330 | 685,757 | +0.01(+0.11%) |
Sep 25, 2020 | 9.300 | 9.490 | 9.000 | 9.320 | 568,300 | -0.04(-0.43%) |
Sep 24, 2020 | 9.440 | 9.560 | 9.200 | 9.360 | 451,926 | -0.17(-1.78%) |
Sep 23, 2020 | 9.460 | 9.830 | 9.410 | 9.530 | 596,542 | +0.13(+1.38%) |
Sep 22, 2020 | 9.360 | 9.430 | 9.090 | 9.400 | 539,499 | +0.06(+0.64%) |
Sep 21, 2020 | 9.670 | 9.745 | 9.200 | 9.340 | 733,526 | -0.51(-5.18%) |
Sep 18, 2020 | 10.01 | 10.07 | 9.500 | 9.850 | 1,312,300 | -0.08(-0.81%) |
Sep 17, 2020 | 9.690 | 10.05 | 9.530 | 9.930 | 478,939 | +0.23(+2.37%) |
Sep 16, 2020 | 9.640 | 9.760 | 9.580 | 9.700 | 521,452 | +0.07(+0.73%) |
Sep 15, 2020 | 9.910 | 9.990 | 9.580 | 9.630 | 730,787 | -0.14(-1.43%) |
Sep 14, 2020 | 9.870 | 10.07 | 9.700 | 9.770 | 736,507 | +0.03(+0.31%) |
Sep 11, 2020 | 9.600 | 10.10 | 9.590 | 9.740 | 488,600 | +0.19(+1.99%) |
Sep 10, 2020 | 9.960 | 10.09 | 9.340 | 9.550 | 813,060 | -0.44(-4.40%) |
Sep 09, 2020 | 9.920 | 10.10 | 9.850 | 9.990 | 390,222 | +0.12(+1.22%) |
Sep 08, 2020 | 10.12 | 10.17 | 9.810 | 9.870 | 623,509 | -0.39(-3.80%) |
Sep 04, 2020 | 10.53 | 10.53 | 10.03 | 10.26 | 442,300 | -0.14(-1.39%) |
Sep 03, 2020 | 10.45 | 10.52 | 10.18 | 10.40 | 543,481 | -0.04(-0.43%) |
Sep 02, 2020 | 10.13 | 10.48 | 10.05 | 10.45 | 553,961 | +0.42(+4.19%) |