Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 11.81 | 11.90 | 11.22 | 11.34 | 704,639 | -0.44(-3.74%) |
Nov 27, 2020 | 11.62 | 11.90 | 11.45 | 11.78 | 438,800 | +0.35(+3.06%) |
Nov 25, 2020 | 10.83 | 11.61 | 10.80 | 11.43 | 851,500 | +0.63(+5.83%) |
Nov 24, 2020 | 10.88 | 10.98 | 10.60 | 10.80 | 456,067 | -0.10(-0.92%) |
Nov 23, 2020 | 10.99 | 11.06 | 10.52 | 10.90 | 600,881 | -0.05(-0.46%) |
Nov 20, 2020 | 11.07 | 11.23 | 10.85 | 10.95 | 402,700 | -0.15(-1.35%) |
Nov 19, 2020 | 11.01 | 11.15 | 10.83 | 11.10 | 421,182 | +0.11(+1.00%) |
Nov 18, 2020 | 11.54 | 11.74 | 10.95 | 10.99 | 702,573 | -0.53(-4.60%) |
Nov 17, 2020 | 11.22 | 11.54 | 10.82 | 11.52 | 659,235 | +0.25(+2.22%) |
Nov 16, 2020 | 11.64 | 11.64 | 11.01 | 11.27 | 695,709 | -0.26(-2.25%) |
Nov 13, 2020 | 11.95 | 11.95 | 11.17 | 11.53 | 1,019,100 | -0.37(-3.11%) |
Nov 12, 2020 | 12.63 | 12.69 | 11.82 | 11.90 | 1,289,043 | -0.37(-3.02%) |
Nov 11, 2020 | 13.00 | 13.17 | 11.52 | 12.27 | 3,409,823 | -4.67(-27.57%) |
Nov 10, 2020 | 17.03 | 17.48 | 16.54 | 16.94 | 483,881 | +0.42(+2.54%) |
Nov 09, 2020 | 18.55 | 18.68 | 16.46 | 16.52 | 346,116 | -1.81(-9.87%) |
Nov 06, 2020 | 18.19 | 18.66 | 17.79 | 18.33 | 189,900 | +0.18(+0.99%) |
Nov 05, 2020 | 18.00 | 18.45 | 17.81 | 18.15 | 193,049 | +0.52(+2.95%) |
Nov 04, 2020 | 16.97 | 17.65 | 16.97 | 17.63 | 153,935 | +0.83(+4.94%) |
Nov 03, 2020 | 16.05 | 16.90 | 15.92 | 16.80 | 208,528 | +0.90(+5.66%) |
Nov 02, 2020 | 16.16 | 16.52 | 15.69 | 15.90 | 161,354 | +0.05(+0.32%) |
Oct 30, 2020 | 16.53 | 16.71 | 15.40 | 15.85 | 300,500 | -0.95(-5.65%) |
Oct 29, 2020 | 16.96 | 17.01 | 16.50 | 16.80 | 138,205 | -0.17(-1.00%) |
Oct 28, 2020 | 16.88 | 17.32 | 16.59 | 16.97 | 199,072 | -0.70(-3.96%) |
Oct 27, 2020 | 17.06 | 17.83 | 17.03 | 17.67 | 218,305 | +0.67(+3.94%) |
Oct 26, 2020 | 18.03 | 18.60 | 16.08 | 17.00 | 605,856 | -1.52(-8.21%) |
Oct 23, 2020 | 18.28 | 18.54 | 17.82 | 18.52 | 153,800 | +0.23(+1.26%) |
Oct 22, 2020 | 19.68 | 19.70 | 18.03 | 18.29 | 323,803 | -1.21(-6.21%) |
Oct 21, 2020 | 19.74 | 20.05 | 19.11 | 19.50 | 261,482 | -0.22(-1.12%) |
Oct 20, 2020 | 19.90 | 20.56 | 19.37 | 19.72 | 664,068 | +0.75(+3.95%) |
Oct 19, 2020 | 17.34 | 19.72 | 17.33 | 18.97 | 877,988 | +1.63(+9.40%) |
Oct 16, 2020 | 18.41 | 18.51 | 17.31 | 17.34 | 264,700 | -0.88(-4.83%) |
Oct 15, 2020 | 18.64 | 18.64 | 17.41 | 18.22 | 403,914 | -0.89(-4.66%) |
Oct 14, 2020 | 20.00 | 20.88 | 18.59 | 19.11 | 716,857 | -0.66(-3.34%) |
Oct 13, 2020 | 18.39 | 19.90 | 18.11 | 19.77 | 632,964 | +1.60(+8.81%) |
Oct 12, 2020 | 17.40 | 18.30 | 17.30 | 18.17 | 530,401 | +1.20(+7.07%) |
Oct 09, 2020 | 16.27 | 16.98 | 16.24 | 16.97 | 262,600 | +0.76(+4.69%) |
Oct 08, 2020 | 16.24 | 16.25 | 15.65 | 16.21 | 178,935 | +0.22(+1.38%) |
Oct 07, 2020 | 15.82 | 16.25 | 15.72 | 15.99 | 279,572 | +0.47(+3.03%) |
Oct 06, 2020 | 15.16 | 15.80 | 14.89 | 15.52 | 271,611 | +0.58(+3.88%) |
Oct 05, 2020 | 14.32 | 15.07 | 14.20 | 14.94 | 252,774 | +1.05(+7.56%) |
Oct 02, 2020 | 13.99 | 14.44 | 13.82 | 13.89 | 83,500 | -0.50(-3.47%) |
Oct 01, 2020 | 14.32 | 14.44 | 13.96 | 14.39 | 167,567 | +0.22(+1.55%) |
Sep 30, 2020 | 13.85 | 14.26 | 13.65 | 14.17 | 371,664 | +0.31(+2.24%) |
Sep 29, 2020 | 13.25 | 14.04 | 13.20 | 13.86 | 309,385 | +0.61(+4.60%) |
Sep 28, 2020 | 13.29 | 13.42 | 13.08 | 13.25 | 115,922 | +0.19(+1.45%) |
Sep 25, 2020 | 12.77 | 13.19 | 12.67 | 13.06 | 217,600 | +0.31(+2.43%) |
Sep 24, 2020 | 13.19 | 13.19 | 12.66 | 12.75 | 250,238 | -0.51(-3.85%) |
Sep 23, 2020 | 13.80 | 13.95 | 13.17 | 13.26 | 201,651 | -0.63(-4.54%) |
Sep 22, 2020 | 13.52 | 13.94 | 13.11 | 13.89 | 184,121 | +0.60(+4.51%) |
Sep 21, 2020 | 13.62 | 13.74 | 13.08 | 13.29 | 194,895 | -0.50(-3.63%) |
Sep 18, 2020 | 13.67 | 13.86 | 13.30 | 13.79 | 424,100 | +0.34(+2.57%) |
Sep 17, 2020 | 13.95 | 14.05 | 13.25 | 13.45 | 158,392 | -0.69(-4.85%) |
Sep 16, 2020 | 14.37 | 14.58 | 14.09 | 14.13 | 222,948 | -0.10(-0.70%) |
Sep 15, 2020 | 14.40 | 14.50 | 13.96 | 14.23 | 153,156 | -0.04(-0.32%) |
Sep 14, 2020 | 13.89 | 14.32 | 13.87 | 14.28 | 282,437 | +0.62(+4.50%) |
Sep 11, 2020 | 13.55 | 13.83 | 13.36 | 13.66 | 253,900 | +0.28(+2.09%) |
Sep 10, 2020 | 13.26 | 14.06 | 13.04 | 13.38 | 540,336 | +0.15(+1.13%) |
Sep 09, 2020 | 11.50 | 13.45 | 11.35 | 13.23 | 1,076,870 | +2.09(+18.76%) |
Sep 08, 2020 | 11.11 | 11.71 | 11.06 | 11.14 | 227,310 | -0.50(-4.30%) |
Sep 04, 2020 | 11.90 | 12.27 | 11.01 | 11.64 | 438,000 | -0.71(-5.75%) |
Sep 03, 2020 | 13.39 | 14.25 | 12.29 | 12.35 | 491,213 | -1.12(-8.31%) |
Sep 02, 2020 | 14.60 | 14.85 | 12.90 | 13.47 | 444,783 | -0.58(-4.13%) |