Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 14.25 | 14.28 | 14.04 | 14.05 | 126,286 | -0.34(-2.38%) |
Nov 27, 2020 | 14.43 | 14.45 | 14.36 | 14.40 | 82,328 | -0.24(-1.63%) |
Nov 25, 2020 | 14.57 | 14.66 | 14.51 | 14.64 | 99,737 | +0.08(+0.52%) |
Nov 24, 2020 | 14.28 | 14.58 | 14.28 | 14.56 | 159,614 | +0.55(+3.95%) |
Nov 23, 2020 | 13.93 | 14.06 | 13.93 | 14.01 | 115,140 | +0.11(+0.82%) |
Nov 20, 2020 | 13.86 | 13.91 | 13.82 | 13.89 | 108,862 | +0.09(+0.62%) |
Nov 19, 2020 | 13.65 | 13.83 | 13.63 | 13.81 | 165,292 | +0.32(+2.40%) |
Nov 18, 2020 | 13.57 | 13.67 | 13.48 | 13.48 | 335,354 | +0.15(+1.14%) |
Nov 17, 2020 | 13.27 | 13.35 | 13.23 | 13.33 | 207,548 | +0.16(+1.23%) |
Nov 16, 2020 | 12.92 | 13.22 | 12.92 | 13.17 | 224,583 | +0.31(+2.37%) |
Nov 13, 2020 | 12.76 | 12.92 | 12.75 | 12.86 | 120,503 | +0.21(+1.66%) |
Nov 12, 2020 | 12.73 | 12.80 | 12.64 | 12.65 | 173,715 | -0.34(-2.64%) |
Nov 11, 2020 | 13.09 | 13.10 | 12.93 | 13.00 | 194,368 | -0.07(-0.51%) |
Nov 10, 2020 | 13.05 | 13.16 | 12.97 | 13.06 | 239,542 | -0.06(-0.44%) |
Nov 09, 2020 | 12.85 | 13.24 | 12.79 | 13.12 | 282,786 | +1.00(+8.22%) |
Nov 06, 2020 | 12.18 | 12.22 | 12.01 | 12.12 | 142,921 | -0.06(-0.46%) |
Nov 05, 2020 | 12.01 | 12.21 | 12.01 | 12.18 | 157,433 | +0.53(+4.58%) |
Nov 04, 2020 | 11.59 | 11.78 | 11.50 | 11.65 | 150,565 | -0.27(-2.28%) |
Nov 03, 2020 | 11.73 | 11.96 | 11.73 | 11.92 | 146,258 | +0.17(+1.43%) |
Nov 02, 2020 | 11.82 | 11.88 | 11.66 | 11.75 | 148,934 | -0.14(-1.18%) |
Oct 30, 2020 | 11.90 | 11.95 | 11.79 | 11.89 | 205,410 | -0.09(-0.78%) |
Oct 29, 2020 | 11.75 | 12.04 | 11.61 | 11.98 | 458,756 | +0.15(+1.27%) |
Oct 28, 2020 | 12.03 | 12.07 | 11.82 | 11.83 | 152,905 | -0.48(-3.88%) |
Oct 27, 2020 | 12.43 | 12.44 | 12.27 | 12.31 | 160,563 | -0.10(-0.83%) |
Oct 26, 2020 | 12.46 | 12.49 | 12.30 | 12.41 | 195,183 | -0.21(-1.63%) |
Oct 23, 2020 | 12.61 | 12.67 | 12.55 | 12.62 | 114,294 | +0.08(+0.67%) |
Oct 22, 2020 | 12.38 | 12.61 | 12.37 | 12.54 | 144,307 | +0.20(+1.59%) |
Oct 21, 2020 | 12.31 | 12.41 | 12.27 | 12.34 | 140,987 | +0.11(+0.92%) |
Oct 20, 2020 | 12.24 | 12.32 | 12.18 | 12.23 | 149,506 | -0.10(-0.84%) |
Oct 19, 2020 | 12.45 | 12.48 | 12.29 | 12.33 | 195,740 | -0.10(-0.83%) |
Oct 16, 2020 | 12.37 | 12.47 | 12.36 | 12.43 | 91,115 | -0.01(-0.08%) |
Oct 15, 2020 | 12.26 | 12.45 | 12.25 | 12.44 | 122,402 | -0.01(-0.07%) |
Oct 14, 2020 | 12.47 | 12.53 | 12.42 | 12.45 | 162,946 | -0.07(-0.60%) |
Oct 13, 2020 | 12.60 | 12.64 | 12.43 | 12.53 | 286,047 | -0.01(-0.07%) |
Oct 12, 2020 | 12.36 | 12.54 | 12.36 | 12.54 | 227,015 | +0.31(+2.53%) |
Oct 09, 2020 | 12.21 | 12.24 | 12.10 | 12.23 | 198,894 | +0.14(+1.16%) |
Oct 08, 2020 | 12.06 | 12.10 | 12.01 | 12.09 | 152,196 | +0.15(+1.26%) |
Oct 07, 2020 | 11.93 | 11.97 | 11.88 | 11.94 | 156,027 | +0.39(+3.41%) |
Oct 06, 2020 | 11.73 | 11.78 | 11.53 | 11.54 | 244,196 | -0.08(-0.73%) |
Oct 05, 2020 | 11.51 | 11.65 | 11.51 | 11.63 | 180,663 | +0.37(+3.33%) |
Oct 02, 2020 | 11.06 | 11.32 | 11.05 | 11.25 | 256,575 | -0.07(-0.58%) |
Oct 01, 2020 | 11.34 | 11.37 | 11.22 | 11.32 | 145,503 | +0.05(+0.42%) |
Sep 30, 2020 | 11.26 | 11.39 | 11.24 | 11.27 | 226,075 | +0.00(+0.00%) |
Sep 29, 2020 | 11.41 | 11.48 | 11.21 | 11.27 | 222,517 | -0.24(-2.11%) |
Sep 28, 2020 | 11.50 | 11.57 | 11.45 | 11.52 | 317,295 | +0.01(+0.08%) |
Sep 25, 2020 | 11.32 | 11.52 | 11.30 | 11.51 | 334,873 | +0.70(+6.50%) |
Sep 24, 2020 | 10.70 | 10.91 | 10.63 | 10.80 | 300,013 | +0.11(+1.05%) |
Sep 23, 2020 | 10.85 | 10.95 | 10.66 | 10.69 | 233,837 | -0.15(-1.38%) |
Sep 22, 2020 | 10.82 | 10.91 | 10.71 | 10.84 | 223,959 | -0.03(-0.26%) |
Sep 21, 2020 | 11.04 | 11.04 | 10.78 | 10.87 | 262,127 | -0.41(-3.65%) |
Sep 18, 2020 | 11.41 | 11.41 | 11.22 | 11.28 | 168,878 | -0.27(-2.35%) |
Sep 17, 2020 | 11.47 | 11.56 | 11.43 | 11.55 | 134,953 | +0.04(+0.32%) |
Sep 16, 2020 | 11.53 | 11.62 | 11.48 | 11.52 | 214,157 | +0.03(+0.24%) |
Sep 15, 2020 | 11.56 | 11.57 | 11.48 | 11.49 | 186,961 | -0.11(-0.97%) |
Sep 14, 2020 | 11.57 | 11.68 | 11.53 | 11.60 | 206,102 | +0.14(+1.23%) |
Sep 11, 2020 | 11.42 | 11.50 | 11.34 | 11.46 | 189,601 | +0.10(+0.91%) |
Sep 10, 2020 | 11.61 | 11.61 | 11.34 | 11.36 | 341,251 | -0.36(-3.04%) |
Sep 09, 2020 | 11.61 | 11.74 | 11.61 | 11.71 | 190,408 | +0.08(+0.73%) |
Sep 08, 2020 | 11.73 | 11.74 | 11.61 | 11.63 | 198,320 | -0.07(-0.64%) |
Sep 04, 2020 | 11.64 | 11.73 | 11.35 | 11.70 | 283,921 | -0.03(-0.24%) |
Sep 03, 2020 | 11.96 | 12.07 | 11.67 | 11.73 | 395,956 | -0.20(-1.65%) |
Sep 02, 2020 | 11.80 | 11.96 | 11.80 | 11.93 | 189,494 | +0.17(+1.43%) |