Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.20 | 12.81 | 11.92 | 12.30 | 8,858,214 | +0.12(+0.99%) |
Nov 27, 2020 | 12.09 | 12.27 | 11.87 | 12.18 | 2,098,800 | +0.08(+0.66%) |
Nov 25, 2020 | 11.96 | 12.49 | 11.63 | 12.10 | 4,878,800 | +0.07(+0.58%) |
Nov 24, 2020 | 11.73 | 12.19 | 11.33 | 12.03 | 12,220,428 | -0.45(-3.61%) |
Nov 23, 2020 | 11.23 | 12.60 | 11.21 | 12.48 | 10,585,292 | +1.57(+14.39%) |
Nov 20, 2020 | 11.13 | 11.27 | 10.58 | 10.91 | 5,588,100 | -0.16(-1.45%) |
Nov 19, 2020 | 11.25 | 11.60 | 10.85 | 11.07 | 7,989,728 | -0.21(-1.86%) |
Nov 18, 2020 | 10.31 | 11.75 | 10.04 | 11.28 | 14,972,410 | +1.03(+10.05%) |
Nov 17, 2020 | 9.650 | 10.44 | 9.050 | 10.25 | 18,222,944 | +0.29(+2.91%) |
Nov 16, 2020 | 9.670 | 10.03 | 9.390 | 9.960 | 14,784,902 | +0.55(+5.84%) |
Nov 13, 2020 | 9.690 | 9.960 | 9.345 | 9.410 | 7,367,800 | -0.08(-0.84%) |
Nov 12, 2020 | 9.790 | 9.840 | 9.360 | 9.490 | 4,542,792 | -0.31(-3.16%) |
Nov 11, 2020 | 9.970 | 10.06 | 9.520 | 9.800 | 4,772,783 | -0.12(-1.21%) |
Nov 10, 2020 | 10.12 | 10.40 | 9.820 | 9.920 | 4,740,722 | -0.13(-1.29%) |
Nov 09, 2020 | 10.68 | 11.23 | 9.970 | 10.05 | 6,457,034 | -0.05(-0.50%) |
Nov 06, 2020 | 10.05 | 10.54 | 9.881 | 10.10 | 3,645,600 | -0.05(-0.49%) |
Nov 05, 2020 | 9.850 | 10.33 | 9.770 | 10.15 | 4,485,734 | +0.56(+5.84%) |
Nov 04, 2020 | 9.540 | 9.890 | 9.440 | 9.590 | 4,185,988 | +0.20(+2.13%) |
Nov 03, 2020 | 9.070 | 9.640 | 9.040 | 9.390 | 6,124,278 | +0.45(+5.03%) |
Nov 02, 2020 | 9.110 | 9.370 | 8.860 | 8.940 | 5,873,209 | +0.04(+0.45%) |
Oct 30, 2020 | 9.220 | 9.310 | 8.633 | 8.900 | 7,942,300 | -0.39(-4.20%) |
Oct 29, 2020 | 9.450 | 9.700 | 9.160 | 9.290 | 4,115,414 | -0.13(-1.38%) |
Oct 28, 2020 | 9.460 | 9.710 | 9.210 | 9.420 | 5,149,096 | -0.43(-4.37%) |
Oct 27, 2020 | 10.25 | 10.41 | 9.670 | 9.850 | 6,117,059 | -0.34(-3.34%) |
Oct 26, 2020 | 11.15 | 11.19 | 10.10 | 10.19 | 8,894,137 | -1.17(-10.30%) |
Oct 23, 2020 | 12.20 | 12.28 | 11.30 | 11.36 | 7,118,000 | -0.75(-6.19%) |
Oct 22, 2020 | 12.57 | 13.36 | 11.54 | 12.11 | 17,967,848 | +0.88(+7.84%) |
Oct 21, 2020 | 11.32 | 11.46 | 10.87 | 11.23 | 3,781,513 | -0.15(-1.32%) |
Oct 20, 2020 | 11.19 | 11.50 | 10.95 | 11.38 | 3,457,972 | +0.31(+2.80%) |
Oct 19, 2020 | 11.96 | 12.18 | 11.02 | 11.07 | 5,666,966 | -0.85(-7.13%) |
Oct 16, 2020 | 12.20 | 12.34 | 11.85 | 11.92 | 3,456,000 | -0.21(-1.73%) |
Oct 15, 2020 | 11.72 | 12.69 | 11.55 | 12.13 | 5,480,584 | +0.27(+2.28%) |
Oct 14, 2020 | 12.30 | 12.37 | 11.85 | 11.86 | 3,029,287 | -0.42(-3.42%) |
Oct 13, 2020 | 12.50 | 12.53 | 11.93 | 12.28 | 3,625,217 | -0.23(-1.84%) |
Oct 12, 2020 | 12.52 | 12.82 | 12.38 | 12.51 | 2,957,548 | +0.14(+1.13%) |
Oct 09, 2020 | 12.76 | 12.84 | 12.36 | 12.37 | 2,618,600 | -0.33(-2.60%) |
Oct 08, 2020 | 12.85 | 12.94 | 12.33 | 12.70 | 4,626,454 | +0.17(+1.36%) |
Oct 07, 2020 | 12.02 | 13.42 | 12.02 | 12.53 | 9,691,753 | +0.85(+7.28%) |
Oct 06, 2020 | 11.63 | 12.15 | 11.36 | 11.68 | 6,205,663 | +0.20(+1.74%) |
Oct 05, 2020 | 11.32 | 11.67 | 11.24 | 11.48 | 3,667,533 | +0.28(+2.50%) |
Oct 02, 2020 | 11.22 | 11.47 | 10.84 | 11.20 | 5,956,300 | -0.39(-3.36%) |
Oct 01, 2020 | 11.76 | 12.02 | 11.38 | 11.59 | 3,561,444 | -0.09(-0.77%) |
Sep 30, 2020 | 11.59 | 12.01 | 11.28 | 11.68 | 5,380,266 | +0.07(+0.60%) |
Sep 29, 2020 | 11.51 | 12.03 | 11.49 | 11.61 | 4,263,739 | +0.08(+0.69%) |
Sep 28, 2020 | 11.44 | 11.83 | 11.35 | 11.53 | 3,351,985 | +0.27(+2.40%) |
Sep 25, 2020 | 10.66 | 11.32 | 10.61 | 11.26 | 3,509,000 | +0.59(+5.53%) |
Sep 24, 2020 | 10.15 | 10.88 | 9.870 | 10.67 | 4,441,104 | +0.31(+2.99%) |
Sep 23, 2020 | 11.04 | 11.08 | 10.28 | 10.36 | 3,844,954 | -0.83(-7.42%) |
Sep 22, 2020 | 10.70 | 11.31 | 10.55 | 11.19 | 4,566,220 | +0.60(+5.67%) |
Sep 21, 2020 | 11.31 | 11.37 | 10.20 | 10.59 | 6,613,859 | -1.24(-10.48%) |
Sep 18, 2020 | 11.72 | 12.03 | 11.57 | 11.83 | 5,409,100 | +0.19(+1.63%) |
Sep 17, 2020 | 11.66 | 12.20 | 11.42 | 11.64 | 5,001,400 | -0.11(-0.94%) |
Sep 16, 2020 | 11.94 | 12.33 | 11.58 | 11.75 | 4,421,289 | -0.18(-1.51%) |
Sep 15, 2020 | 11.72 | 12.33 | 11.63 | 11.93 | 5,325,152 | +0.37(+3.20%) |
Sep 14, 2020 | 10.70 | 11.83 | 10.70 | 11.56 | 5,111,235 | +0.84(+7.84%) |
Sep 11, 2020 | 11.43 | 11.62 | 10.48 | 10.72 | 7,045,100 | -0.65(-5.72%) |
Sep 10, 2020 | 11.15 | 11.91 | 11.14 | 11.37 | 8,963,680 | -0.02(-0.18%) |
Sep 09, 2020 | 11.01 | 11.44 | 10.56 | 11.39 | 11,809,176 | +0.82(+7.76%) |
Sep 08, 2020 | 9.390 | 10.81 | 9.310 | 10.57 | 11,474,605 | +1.00(+10.39%) |
Sep 04, 2020 | 10.05 | 10.15 | 9.360 | 9.575 | 6,952,600 | -0.70(-6.77%) |
Sep 03, 2020 | 9.870 | 10.92 | 9.600 | 10.27 | 19,373,462 | +0.47(+4.80%) |
Sep 02, 2020 | 8.510 | 9.990 | 8.500 | 9.800 | 37,950,644 | +1.93(+24.52%) |