Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 15.78 | 15.85 | 15.06 | 15.52 | 49,326 | -0.09(-0.58%) |
Nov 27, 2020 | 15.12 | 15.77 | 15.01 | 15.61 | 23,100 | +0.42(+2.76%) |
Nov 25, 2020 | 15.10 | 15.48 | 14.44 | 15.19 | 51,900 | -0.17(-1.11%) |
Nov 24, 2020 | 15.10 | 15.47 | 14.80 | 15.36 | 49,110 | +0.76(+5.21%) |
Nov 23, 2020 | 15.29 | 15.41 | 14.31 | 14.60 | 150,522 | -1.40(-8.75%) |
Nov 20, 2020 | 15.98 | 17.35 | 15.95 | 16.00 | 136,900 | -0.18(-1.11%) |
Nov 19, 2020 | 17.60 | 17.91 | 15.87 | 16.18 | 200,699 | -1.77(-9.86%) |
Nov 18, 2020 | 17.00 | 18.30 | 16.55 | 17.95 | 163,834 | +1.24(+7.42%) |
Nov 17, 2020 | 15.49 | 17.23 | 15.35 | 16.71 | 155,189 | +1.51(+9.93%) |
Nov 16, 2020 | 14.43 | 15.45 | 14.35 | 15.20 | 111,930 | +0.95(+6.67%) |
Nov 13, 2020 | 13.99 | 14.35 | 13.74 | 14.25 | 61,000 | +0.20(+1.42%) |
Nov 12, 2020 | 13.10 | 14.59 | 12.56 | 14.05 | 154,012 | +0.99(+7.58%) |
Nov 11, 2020 | 12.40 | 13.50 | 10.96 | 13.06 | 189,843 | -0.14(-1.06%) |
Nov 10, 2020 | 14.31 | 14.72 | 13.14 | 13.20 | 33,401 | -1.18(-8.21%) |
Nov 09, 2020 | 14.30 | 14.73 | 13.77 | 14.38 | 176,289 | +0.82(+6.05%) |
Nov 06, 2020 | 11.78 | 13.73 | 11.42 | 13.56 | 149,200 | +1.81(+15.40%) |
Nov 05, 2020 | 11.63 | 11.79 | 11.27 | 11.75 | 68,898 | +0.34(+2.98%) |
Nov 04, 2020 | 11.19 | 11.69 | 11.17 | 11.41 | 28,368 | +0.21(+1.88%) |
Nov 03, 2020 | 10.90 | 11.28 | 10.77 | 11.20 | 35,887 | +0.35(+3.23%) |
Nov 02, 2020 | 10.68 | 11.09 | 10.68 | 10.85 | 30,435 | +0.16(+1.50%) |
Oct 30, 2020 | 10.40 | 10.72 | 10.08 | 10.69 | 56,600 | +0.24(+2.30%) |
Oct 29, 2020 | 10.51 | 10.57 | 10.15 | 10.45 | 62,744 | +0.05(+0.48%) |
Oct 28, 2020 | 10.84 | 10.98 | 10.36 | 10.40 | 97,460 | -0.52(-4.76%) |
Oct 27, 2020 | 10.94 | 11.25 | 10.80 | 10.92 | 27,006 | +0.15(+1.39%) |
Oct 26, 2020 | 11.32 | 11.49 | 10.64 | 10.77 | 20,918 | -0.61(-5.36%) |
Oct 23, 2020 | 11.28 | 11.50 | 11.04 | 11.38 | 16,700 | +0.27(+2.43%) |
Oct 22, 2020 | 10.95 | 11.28 | 10.81 | 11.11 | 17,983 | +0.31(+2.87%) |
Oct 21, 2020 | 10.72 | 10.98 | 10.72 | 10.80 | 36,736 | +0.14(+1.31%) |
Oct 20, 2020 | 10.60 | 10.85 | 10.59 | 10.66 | 54,011 | +0.00(+0.00%) |
Oct 19, 2020 | 10.63 | 10.99 | 10.60 | 10.66 | 16,846 | +0.14(+1.33%) |
Oct 16, 2020 | 10.81 | 10.88 | 10.50 | 10.52 | 66,700 | -0.28(-2.59%) |
Oct 15, 2020 | 10.11 | 10.80 | 10.11 | 10.80 | 120,864 | +0.39(+3.75%) |
Oct 14, 2020 | 10.60 | 10.61 | 9.820 | 10.41 | 135,265 | -0.25(-2.35%) |
Oct 13, 2020 | 10.81 | 11.04 | 10.62 | 10.66 | 74,653 | -0.08(-0.74%) |
Oct 12, 2020 | 10.87 | 11.35 | 10.61 | 10.74 | 104,212 | +0.14(+1.32%) |
Oct 09, 2020 | 11.41 | 11.80 | 10.60 | 10.60 | 37,500 | -0.73(-6.44%) |
Oct 08, 2020 | 11.24 | 11.42 | 11.24 | 11.33 | 14,067 | +0.11(+0.98%) |
Oct 07, 2020 | 11.00 | 11.39 | 11.00 | 11.22 | 22,370 | +0.22(+2.00%) |
Oct 06, 2020 | 11.40 | 11.53 | 10.97 | 11.00 | 31,506 | -0.23(-2.05%) |
Oct 05, 2020 | 11.48 | 11.48 | 11.23 | 11.23 | 16,290 | -0.18(-1.58%) |
Oct 02, 2020 | 11.34 | 11.79 | 11.26 | 11.41 | 16,800 | -0.19(-1.64%) |
Oct 01, 2020 | 11.18 | 11.75 | 11.00 | 11.60 | 40,681 | +0.45(+4.04%) |
Sep 30, 2020 | 10.64 | 11.28 | 10.64 | 11.15 | 50,093 | +0.57(+5.39%) |
Sep 29, 2020 | 10.50 | 10.86 | 9.930 | 10.58 | 66,435 | -0.16(-1.49%) |
Sep 28, 2020 | 10.61 | 10.95 | 10.50 | 10.74 | 33,173 | +0.29(+2.78%) |
Sep 25, 2020 | 10.80 | 10.80 | 10.41 | 10.45 | 72,100 | -0.05(-0.48%) |
Sep 24, 2020 | 10.50 | 10.83 | 9.670 | 10.50 | 43,194 | -0.01(-0.10%) |
Sep 23, 2020 | 10.65 | 10.80 | 10.43 | 10.51 | 57,536 | -0.11(-1.04%) |
Sep 22, 2020 | 10.56 | 10.80 | 10.45 | 10.62 | 66,687 | +0.13(+1.24%) |
Sep 21, 2020 | 10.00 | 10.72 | 9.730 | 10.49 | 105,460 | +0.03(+0.29%) |
Sep 18, 2020 | 10.65 | 10.76 | 10.09 | 10.46 | 107,500 | -0.09(-0.85%) |
Sep 17, 2020 | 10.30 | 10.74 | 10.05 | 10.55 | 109,330 | +0.04(+0.38%) |
Sep 16, 2020 | 10.53 | 10.87 | 10.40 | 10.51 | 141,499 | +0.00(+0.00%) |
Sep 15, 2020 | 10.15 | 10.65 | 10.15 | 10.51 | 33,658 | +0.36(+3.55%) |
Sep 14, 2020 | 9.820 | 10.43 | 9.757 | 10.15 | 56,346 | +0.19(+1.91%) |
Sep 11, 2020 | 9.820 | 10.20 | 9.550 | 9.960 | 43,400 | +0.18(+1.84%) |
Sep 10, 2020 | 9.580 | 9.880 | 9.560 | 9.780 | 27,864 | +0.22(+2.30%) |
Sep 09, 2020 | 9.400 | 9.680 | 9.400 | 9.560 | 45,691 | +0.26(+2.80%) |
Sep 08, 2020 | 9.780 | 9.780 | 9.270 | 9.300 | 69,724 | -0.64(-6.44%) |
Sep 04, 2020 | 11.05 | 11.05 | 9.557 | 9.940 | 84,400 | -1.13(-10.21%) |
Sep 03, 2020 | 11.46 | 11.47 | 10.80 | 11.07 | 97,964 | -0.47(-4.07%) |
Sep 02, 2020 | 11.56 | 11.77 | 11.28 | 11.54 | 84,783 | +0.09(+0.79%) |