Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.06 | 14.09 | 13.64 | 13.68 | 1,207,431 | -0.53(-3.73%) |
Nov 27, 2020 | 14.31 | 14.31 | 13.98 | 14.21 | 504,400 | +0.03(+0.21%) |
Nov 25, 2020 | 13.81 | 14.48 | 13.58 | 14.18 | 1,925,800 | -0.02(-0.14%) |
Nov 24, 2020 | 13.90 | 14.37 | 13.75 | 14.20 | 2,413,400 | +0.53(+3.88%) |
Nov 23, 2020 | 13.30 | 13.82 | 13.15 | 13.67 | 2,002,619 | +0.50(+3.80%) |
Nov 20, 2020 | 12.69 | 13.29 | 12.65 | 13.17 | 1,829,400 | +0.31(+2.41%) |
Nov 19, 2020 | 12.61 | 12.96 | 12.30 | 12.86 | 1,836,904 | +0.19(+1.50%) |
Nov 18, 2020 | 12.63 | 13.00 | 12.56 | 12.67 | 2,245,911 | +0.27(+2.18%) |
Nov 17, 2020 | 12.24 | 12.54 | 12.01 | 12.40 | 903,910 | -0.04(-0.32%) |
Nov 16, 2020 | 12.49 | 12.56 | 12.28 | 12.44 | 1,589,443 | +0.19(+1.55%) |
Nov 13, 2020 | 12.07 | 12.34 | 12.01 | 12.25 | 1,212,200 | +0.35(+2.94%) |
Nov 12, 2020 | 12.28 | 12.46 | 11.82 | 11.90 | 1,883,634 | -0.52(-4.19%) |
Nov 11, 2020 | 12.35 | 12.52 | 12.13 | 12.42 | 2,158,720 | +0.31(+2.56%) |
Nov 10, 2020 | 11.78 | 12.26 | 11.40 | 12.11 | 1,917,882 | +0.36(+3.06%) |
Nov 09, 2020 | 12.08 | 12.41 | 11.70 | 11.75 | 3,068,504 | +0.52(+4.63%) |
Nov 06, 2020 | 11.29 | 11.50 | 11.00 | 11.23 | 2,368,200 | +0.10(+0.90%) |
Nov 05, 2020 | 10.75 | 11.25 | 10.18 | 11.13 | 2,255,853 | +0.48(+4.51%) |
Nov 04, 2020 | 10.28 | 10.73 | 10.20 | 10.65 | 2,010,850 | +0.29(+2.80%) |
Nov 03, 2020 | 10.22 | 10.51 | 10.02 | 10.36 | 2,266,334 | +0.29(+2.88%) |
Nov 02, 2020 | 10.22 | 10.46 | 9.910 | 10.07 | 1,390,176 | -0.01(-0.10%) |
Oct 30, 2020 | 10.15 | 10.63 | 9.860 | 10.08 | 2,265,500 | -0.19(-1.85%) |
Oct 29, 2020 | 9.820 | 10.41 | 9.560 | 10.27 | 3,107,271 | +0.47(+4.80%) |
Oct 28, 2020 | 10.05 | 10.23 | 9.720 | 9.800 | 2,206,130 | -0.49(-4.76%) |
Oct 27, 2020 | 10.61 | 10.76 | 10.25 | 10.29 | 1,343,078 | -0.35(-3.29%) |
Oct 26, 2020 | 10.78 | 10.92 | 10.44 | 10.64 | 1,338,306 | -0.28(-2.56%) |
Oct 23, 2020 | 10.82 | 11.22 | 10.69 | 10.92 | 1,553,000 | -0.31(-2.76%) |
Oct 22, 2020 | 10.73 | 11.48 | 10.69 | 11.23 | 1,416,806 | +0.22(+2.00%) |
Oct 21, 2020 | 10.57 | 11.21 | 10.57 | 11.01 | 2,594,650 | +0.50(+4.76%) |
Oct 20, 2020 | 10.51 | 10.73 | 10.44 | 10.51 | 1,273,815 | -0.01(-0.10%) |
Oct 19, 2020 | 10.83 | 11.07 | 10.45 | 10.52 | 3,592,232 | -0.55(-4.97%) |
Oct 16, 2020 | 11.17 | 11.39 | 10.91 | 11.07 | 3,607,800 | -0.56(-4.82%) |
Oct 15, 2020 | 10.66 | 11.66 | 10.54 | 11.63 | 5,774,769 | +0.73(+6.70%) |
Oct 14, 2020 | 11.09 | 11.38 | 10.57 | 10.90 | 14,006,073 | +2.59(+31.17%) |
Oct 13, 2020 | 8.370 | 8.530 | 8.250 | 8.310 | 1,955,001 | -0.16(-1.89%) |
Oct 12, 2020 | 8.410 | 8.520 | 8.330 | 8.470 | 492,252 | +0.08(+0.95%) |
Oct 09, 2020 | 8.610 | 8.690 | 8.345 | 8.390 | 621,600 | -0.15(-1.76%) |
Oct 08, 2020 | 8.450 | 8.600 | 8.350 | 8.540 | 618,361 | +0.19(+2.28%) |
Oct 07, 2020 | 8.460 | 8.660 | 8.290 | 8.350 | 860,945 | -0.04(-0.48%) |
Oct 06, 2020 | 8.340 | 8.730 | 8.215 | 8.390 | 962,621 | +0.10(+1.21%) |
Oct 05, 2020 | 8.340 | 8.530 | 8.270 | 8.290 | 1,011,415 | +0.03(+0.36%) |
Oct 02, 2020 | 7.970 | 8.320 | 7.970 | 8.260 | 542,600 | +0.09(+1.10%) |
Oct 01, 2020 | 8.150 | 8.300 | 7.890 | 8.170 | 873,909 | +0.03(+0.37%) |
Sep 30, 2020 | 8.120 | 8.280 | 8.040 | 8.140 | 1,103,485 | +0.08(+0.99%) |
Sep 29, 2020 | 8.200 | 8.270 | 7.980 | 8.060 | 902,573 | -0.15(-1.83%) |
Sep 28, 2020 | 8.140 | 8.400 | 8.130 | 8.210 | 1,359,402 | +0.15(+1.86%) |
Sep 25, 2020 | 7.680 | 8.100 | 7.590 | 8.060 | 1,330,000 | +0.32(+4.13%) |
Sep 24, 2020 | 7.680 | 7.940 | 7.550 | 7.740 | 1,234,375 | +0.04(+0.52%) |
Sep 23, 2020 | 7.910 | 8.140 | 7.670 | 7.700 | 1,117,003 | -0.20(-2.53%) |
Sep 22, 2020 | 7.950 | 7.960 | 7.665 | 7.900 | 1,058,886 | -0.03(-0.38%) |
Sep 21, 2020 | 7.960 | 7.980 | 7.660 | 7.930 | 1,763,210 | -0.23(-2.82%) |
Sep 18, 2020 | 8.370 | 8.640 | 8.090 | 8.160 | 2,688,500 | -0.10(-1.21%) |
Sep 17, 2020 | 8.410 | 8.515 | 8.190 | 8.260 | 1,089,506 | -0.19(-2.25%) |
Sep 16, 2020 | 8.620 | 8.650 | 8.325 | 8.450 | 1,179,136 | -0.17(-1.97%) |
Sep 15, 2020 | 8.940 | 8.950 | 8.580 | 8.620 | 622,190 | -0.24(-2.65%) |
Sep 14, 2020 | 8.670 | 8.960 | 8.620 | 8.855 | 1,239,194 | +0.19(+2.19%) |
Sep 11, 2020 | 8.860 | 8.930 | 8.580 | 8.665 | 1,065,200 | -0.17(-1.87%) |
Sep 10, 2020 | 9.080 | 9.125 | 8.820 | 8.830 | 950,025 | -0.17(-1.89%) |
Sep 09, 2020 | 8.690 | 9.040 | 8.615 | 9.000 | 1,558,858 | +0.40(+4.65%) |
Sep 08, 2020 | 8.670 | 8.860 | 8.600 | 8.600 | 1,244,163 | -0.20(-2.27%) |
Sep 04, 2020 | 9.090 | 9.090 | 8.670 | 8.800 | 1,097,100 | -0.18(-2.00%) |
Sep 03, 2020 | 9.100 | 9.190 | 8.810 | 8.980 | 1,278,899 | -0.08(-0.88%) |
Sep 02, 2020 | 8.900 | 9.070 | 8.860 | 9.060 | 788,923 | +0.11(+1.23%) |