Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.13 | 14.28 | 13.48 | 13.49 | 1,491,669 | -0.80(-5.60%) |
Nov 27, 2020 | 14.46 | 14.65 | 14.16 | 14.29 | 485,600 | -0.08(-0.56%) |
Nov 25, 2020 | 14.30 | 14.62 | 13.97 | 14.37 | 999,500 | -0.14(-0.96%) |
Nov 24, 2020 | 14.90 | 15.08 | 14.41 | 14.51 | 2,864,132 | +0.15(+1.04%) |
Nov 23, 2020 | 14.34 | 14.51 | 14.15 | 14.36 | 4,136,001 | +0.38(+2.72%) |
Nov 20, 2020 | 13.30 | 13.99 | 13.28 | 13.98 | 1,758,200 | +0.58(+4.33%) |
Nov 19, 2020 | 13.50 | 13.78 | 13.03 | 13.40 | 2,402,703 | -0.14(-1.03%) |
Nov 18, 2020 | 13.79 | 13.95 | 13.44 | 13.54 | 2,070,382 | -0.02(-0.15%) |
Nov 17, 2020 | 13.00 | 13.66 | 12.73 | 13.56 | 2,439,954 | +0.26(+1.95%) |
Nov 16, 2020 | 13.07 | 13.30 | 12.65 | 13.30 | 2,074,771 | +0.72(+5.72%) |
Nov 13, 2020 | 11.75 | 12.72 | 11.70 | 12.58 | 2,219,200 | +0.96(+8.26%) |
Nov 12, 2020 | 11.60 | 11.88 | 11.40 | 11.62 | 1,430,105 | -0.26(-2.19%) |
Nov 11, 2020 | 12.24 | 12.32 | 11.66 | 11.88 | 1,456,323 | -0.36(-2.94%) |
Nov 10, 2020 | 11.85 | 12.36 | 11.75 | 12.24 | 2,181,407 | +0.61(+5.25%) |
Nov 09, 2020 | 11.34 | 11.96 | 11.21 | 11.63 | 2,990,438 | +1.55(+15.38%) |
Nov 06, 2020 | 10.26 | 10.36 | 9.875 | 10.08 | 1,478,200 | -0.07(-0.69%) |
Nov 05, 2020 | 9.500 | 10.37 | 9.440 | 10.15 | 2,483,198 | +0.73(+7.75%) |
Nov 04, 2020 | 9.660 | 9.730 | 9.215 | 9.420 | 2,259,222 | -0.60(-5.99%) |
Nov 03, 2020 | 9.890 | 10.09 | 9.650 | 10.02 | 1,900,121 | +0.34(+3.51%) |
Nov 02, 2020 | 9.340 | 9.700 | 8.985 | 9.680 | 2,539,578 | +0.47(+5.10%) |
Oct 30, 2020 | 9.380 | 9.600 | 8.900 | 9.210 | 3,044,700 | -0.23(-2.44%) |
Oct 29, 2020 | 8.500 | 9.540 | 8.340 | 9.440 | 3,863,091 | +1.17(+14.15%) |
Oct 28, 2020 | 8.680 | 8.720 | 8.240 | 8.270 | 2,608,423 | -0.60(-6.76%) |
Oct 27, 2020 | 9.100 | 9.170 | 8.870 | 8.870 | 1,715,452 | -0.33(-3.59%) |
Oct 26, 2020 | 9.460 | 9.460 | 9.080 | 9.200 | 1,121,149 | -0.45(-4.66%) |
Oct 23, 2020 | 9.650 | 9.845 | 9.500 | 9.650 | 1,414,900 | +0.20(+2.12%) |
Oct 22, 2020 | 9.050 | 9.500 | 8.830 | 9.450 | 2,051,361 | +0.44(+4.88%) |
Oct 21, 2020 | 9.090 | 9.270 | 8.945 | 9.010 | 1,300,913 | -0.13(-1.42%) |
Oct 20, 2020 | 9.580 | 9.670 | 9.080 | 9.140 | 1,488,812 | -0.27(-2.87%) |
Oct 19, 2020 | 9.590 | 9.835 | 9.380 | 9.410 | 1,403,822 | -0.05(-0.53%) |
Oct 16, 2020 | 9.310 | 9.740 | 9.310 | 9.460 | 2,112,600 | +0.18(+1.94%) |
Oct 15, 2020 | 8.900 | 9.350 | 8.800 | 9.280 | 1,140,449 | +0.16(+1.75%) |
Oct 14, 2020 | 8.990 | 9.190 | 8.900 | 9.120 | 1,304,528 | +0.19(+2.13%) |
Oct 13, 2020 | 9.060 | 9.190 | 8.930 | 8.930 | 1,793,440 | -0.28(-3.04%) |
Oct 12, 2020 | 9.320 | 9.445 | 9.155 | 9.210 | 1,091,905 | -0.19(-2.02%) |
Oct 09, 2020 | 9.910 | 9.920 | 9.400 | 9.400 | 1,200,500 | -0.38(-3.89%) |
Oct 08, 2020 | 9.690 | 9.890 | 9.520 | 9.780 | 2,347,088 | +0.19(+1.98%) |
Oct 07, 2020 | 9.320 | 9.710 | 9.250 | 9.590 | 1,914,839 | +0.45(+4.92%) |
Oct 06, 2020 | 9.940 | 9.980 | 9.110 | 9.140 | 2,562,107 | -0.61(-6.26%) |
Oct 05, 2020 | 9.770 | 9.980 | 9.630 | 9.750 | 1,505,402 | +0.16(+1.67%) |
Oct 02, 2020 | 8.900 | 9.655 | 8.850 | 9.590 | 2,382,100 | +0.37(+4.01%) |
Oct 01, 2020 | 8.740 | 9.230 | 8.740 | 9.220 | 1,937,762 | +0.50(+5.73%) |
Sep 30, 2020 | 8.740 | 9.320 | 8.690 | 8.720 | 2,590,536 | -0.02(-0.23%) |
Sep 29, 2020 | 9.210 | 9.300 | 8.650 | 8.740 | 3,655,220 | -0.55(-5.92%) |
Sep 28, 2020 | 9.610 | 9.770 | 9.290 | 9.290 | 2,006,324 | -0.07(-0.75%) |
Sep 25, 2020 | 8.940 | 9.365 | 8.870 | 9.360 | 3,289,100 | +0.28(+3.08%) |
Sep 24, 2020 | 8.910 | 9.205 | 8.700 | 9.080 | 3,143,495 | +0.11(+1.23%) |
Sep 23, 2020 | 9.200 | 9.330 | 8.910 | 8.970 | 3,276,947 | -0.25(-2.71%) |
Sep 22, 2020 | 9.400 | 9.400 | 9.130 | 9.220 | 2,783,034 | -0.16(-1.71%) |
Sep 21, 2020 | 9.220 | 9.435 | 9.030 | 9.380 | 3,163,123 | -0.21(-2.19%) |
Sep 18, 2020 | 9.770 | 10.09 | 9.530 | 9.590 | 24,623,700 | -0.15(-1.54%) |
Sep 17, 2020 | 9.470 | 9.895 | 9.350 | 9.740 | 2,601,297 | +0.09(+0.93%) |
Sep 16, 2020 | 9.140 | 9.705 | 8.930 | 9.650 | 3,243,023 | +0.55(+6.04%) |
Sep 15, 2020 | 8.950 | 9.160 | 8.830 | 9.100 | 2,385,190 | +0.22(+2.48%) |
Sep 14, 2020 | 8.720 | 8.930 | 8.600 | 8.880 | 1,584,100 | +0.19(+2.19%) |
Sep 11, 2020 | 8.490 | 8.760 | 8.340 | 8.690 | 1,725,300 | +0.17(+2.00%) |
Sep 10, 2020 | 8.850 | 8.880 | 8.515 | 8.520 | 1,688,554 | -0.25(-2.85%) |
Sep 09, 2020 | 9.090 | 9.140 | 8.605 | 8.770 | 2,307,378 | -0.25(-2.77%) |
Sep 08, 2020 | 9.420 | 9.420 | 8.930 | 9.020 | 3,124,310 | +0.03(+0.33%) |
Sep 04, 2020 | 9.020 | 9.349 | 8.715 | 8.990 | 2,215,500 | +0.20(+2.28%) |
Sep 03, 2020 | 8.760 | 9.000 | 8.570 | 8.790 | 2,290,944 | +0.07(+0.80%) |
Sep 02, 2020 | 8.430 | 8.740 | 8.340 | 8.720 | 1,500,481 | +0.29(+3.44%) |