Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.38 | 14.54 | 14.09 | 14.14 | 202,707 | -0.40(-2.75%) |
Nov 27, 2020 | 14.66 | 14.66 | 14.32 | 14.54 | 74,000 | -0.17(-1.16%) |
Nov 25, 2020 | 14.58 | 14.86 | 14.06 | 14.71 | 146,100 | -0.15(-1.01%) |
Nov 24, 2020 | 14.53 | 14.96 | 14.30 | 14.86 | 229,858 | +0.62(+4.35%) |
Nov 23, 2020 | 13.89 | 14.25 | 13.56 | 14.24 | 221,039 | +0.55(+4.02%) |
Nov 20, 2020 | 13.12 | 13.74 | 13.05 | 13.69 | 223,900 | +0.47(+3.56%) |
Nov 19, 2020 | 13.58 | 13.58 | 12.74 | 13.22 | 129,660 | -0.38(-2.79%) |
Nov 18, 2020 | 13.90 | 13.94 | 13.52 | 13.60 | 164,784 | -0.14(-1.02%) |
Nov 17, 2020 | 13.53 | 13.76 | 13.24 | 13.74 | 287,167 | +0.05(+0.37%) |
Nov 16, 2020 | 13.16 | 13.71 | 13.13 | 13.69 | 210,589 | +1.13(+9.00%) |
Nov 13, 2020 | 11.90 | 12.61 | 11.78 | 12.56 | 268,100 | +0.80(+6.80%) |
Nov 12, 2020 | 11.90 | 12.04 | 11.63 | 11.76 | 228,159 | -0.35(-2.89%) |
Nov 11, 2020 | 12.74 | 13.04 | 11.96 | 12.11 | 102,122 | -0.59(-4.65%) |
Nov 10, 2020 | 13.06 | 13.50 | 12.62 | 12.70 | 250,531 | -0.14(-1.09%) |
Nov 09, 2020 | 11.35 | 13.13 | 11.35 | 12.84 | 173,156 | +2.13(+19.89%) |
Nov 06, 2020 | 10.84 | 11.05 | 10.68 | 10.71 | 154,000 | -0.12(-1.11%) |
Nov 05, 2020 | 10.03 | 11.10 | 10.00 | 10.83 | 132,000 | +0.70(+6.91%) |
Nov 04, 2020 | 10.49 | 10.50 | 10.01 | 10.13 | 95,883 | -0.50(-4.70%) |
Nov 03, 2020 | 10.83 | 11.02 | 10.54 | 10.63 | 110,562 | +0.03(+0.28%) |
Nov 02, 2020 | 10.25 | 10.60 | 10.25 | 10.60 | 131,519 | +0.51(+5.05%) |
Oct 30, 2020 | 9.980 | 10.32 | 9.980 | 10.09 | 164,700 | +0.08(+0.80%) |
Oct 29, 2020 | 10.25 | 10.34 | 9.990 | 10.01 | 175,179 | -0.33(-3.19%) |
Oct 28, 2020 | 10.64 | 11.01 | 10.32 | 10.34 | 192,734 | -0.58(-5.31%) |
Oct 27, 2020 | 11.36 | 11.36 | 10.80 | 10.92 | 107,252 | -0.50(-4.38%) |
Oct 26, 2020 | 11.50 | 11.54 | 11.21 | 11.42 | 99,541 | -0.29(-2.48%) |
Oct 23, 2020 | 11.54 | 11.82 | 11.45 | 11.71 | 138,800 | +0.20(+1.74%) |
Oct 22, 2020 | 11.70 | 11.77 | 11.37 | 11.51 | 136,194 | -0.11(-0.95%) |
Oct 21, 2020 | 11.88 | 11.88 | 11.58 | 11.62 | 77,449 | -0.27(-2.27%) |
Oct 20, 2020 | 11.85 | 11.99 | 11.72 | 11.89 | 113,082 | +0.10(+0.85%) |
Oct 19, 2020 | 11.87 | 12.12 | 11.76 | 11.79 | 113,958 | -0.08(-0.67%) |
Oct 16, 2020 | 11.88 | 12.11 | 11.71 | 11.87 | 114,600 | -0.07(-0.59%) |
Oct 15, 2020 | 11.66 | 11.96 | 11.40 | 11.94 | 154,801 | +0.05(+0.42%) |
Oct 14, 2020 | 11.77 | 12.03 | 11.62 | 11.89 | 151,674 | +0.11(+0.93%) |
Oct 13, 2020 | 11.83 | 12.06 | 11.71 | 11.78 | 204,174 | -0.23(-1.92%) |
Oct 12, 2020 | 11.93 | 12.20 | 11.86 | 12.01 | 182,763 | +0.06(+0.50%) |
Oct 09, 2020 | 12.05 | 12.30 | 11.82 | 11.95 | 267,300 | -0.01(-0.08%) |
Oct 08, 2020 | 11.89 | 12.21 | 11.82 | 11.96 | 151,303 | +0.18(+1.53%) |
Oct 07, 2020 | 11.67 | 12.04 | 11.66 | 11.78 | 268,352 | +0.19(+1.64%) |
Oct 06, 2020 | 11.86 | 12.09 | 11.55 | 11.59 | 237,665 | -0.08(-0.69%) |
Oct 05, 2020 | 11.62 | 11.90 | 11.59 | 11.67 | 180,987 | +0.17(+1.48%) |
Oct 02, 2020 | 11.19 | 11.64 | 11.04 | 11.50 | 113,300 | +0.08(+0.70%) |
Oct 01, 2020 | 11.20 | 11.44 | 11.00 | 11.42 | 190,938 | +0.19(+1.69%) |
Sep 30, 2020 | 11.18 | 11.50 | 11.17 | 11.23 | 362,250 | +0.09(+0.81%) |
Sep 29, 2020 | 11.04 | 11.25 | 10.90 | 11.14 | 230,347 | +0.03(+0.27%) |
Sep 28, 2020 | 10.80 | 11.24 | 10.80 | 11.11 | 162,682 | +0.44(+4.12%) |
Sep 25, 2020 | 10.80 | 10.85 | 10.54 | 10.67 | 141,100 | -0.23(-2.11%) |
Sep 24, 2020 | 10.93 | 11.02 | 10.72 | 10.90 | 106,182 | +0.00(+0.00%) |
Sep 23, 2020 | 11.24 | 11.47 | 10.87 | 10.90 | 181,455 | -0.42(-3.71%) |
Sep 22, 2020 | 11.36 | 11.40 | 11.12 | 11.32 | 196,318 | +0.09(+0.80%) |
Sep 21, 2020 | 11.50 | 11.50 | 11.01 | 11.23 | 186,407 | -0.57(-4.83%) |
Sep 18, 2020 | 11.39 | 11.83 | 11.39 | 11.80 | 413,800 | +0.46(+4.06%) |
Sep 17, 2020 | 11.34 | 11.61 | 11.16 | 11.34 | 186,223 | -0.15(-1.31%) |
Sep 16, 2020 | 11.46 | 11.83 | 11.30 | 11.49 | 272,667 | +0.14(+1.23%) |
Sep 15, 2020 | 11.27 | 11.60 | 11.27 | 11.35 | 204,085 | +0.35(+3.18%) |
Sep 14, 2020 | 11.24 | 11.35 | 10.98 | 11.00 | 152,838 | -0.12(-1.08%) |
Sep 11, 2020 | 11.38 | 11.38 | 11.01 | 11.12 | 168,600 | -0.24(-2.11%) |
Sep 10, 2020 | 12.12 | 12.13 | 11.28 | 11.36 | 119,533 | -0.77(-6.35%) |
Sep 09, 2020 | 12.63 | 12.63 | 11.93 | 12.13 | 160,638 | -0.43(-3.42%) |
Sep 08, 2020 | 12.87 | 12.87 | 12.28 | 12.56 | 139,446 | -0.39(-3.01%) |
Sep 04, 2020 | 13.23 | 13.27 | 12.70 | 12.95 | 129,400 | -0.04(-0.31%) |
Sep 03, 2020 | 13.29 | 13.36 | 12.90 | 12.99 | 108,971 | -0.29(-2.18%) |
Sep 02, 2020 | 12.95 | 13.36 | 12.94 | 13.28 | 121,463 | +0.24(+1.84%) |