Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 12.73 | 12.87 | 12.53 | 12.70 | 48,991,940 | -0.03(-0.24%) |
Nov 27, 2020 | 12.64 | 12.91 | 12.64 | 12.73 | 10,388,300 | +0.09(+0.71%) |
Nov 25, 2020 | 12.77 | 12.80 | 12.42 | 12.64 | 20,485,500 | -0.18(-1.40%) |
Nov 24, 2020 | 12.83 | 12.90 | 12.71 | 12.82 | 22,862,342 | +0.12(+0.94%) |
Nov 23, 2020 | 12.77 | 12.88 | 12.64 | 12.70 | 15,398,684 | +0.04(+0.32%) |
Nov 20, 2020 | 12.36 | 12.76 | 12.32 | 12.66 | 17,944,200 | +0.37(+3.01%) |
Nov 19, 2020 | 12.63 | 12.74 | 12.20 | 12.29 | 24,438,028 | -0.36(-2.85%) |
Nov 18, 2020 | 12.10 | 12.85 | 12.02 | 12.65 | 51,647,744 | +0.93(+7.94%) |
Nov 17, 2020 | 11.75 | 11.92 | 11.65 | 11.72 | 25,335,892 | +0.18(+1.56%) |
Nov 16, 2020 | 11.46 | 11.73 | 11.40 | 11.54 | 17,268,936 | +0.14(+1.23%) |
Nov 13, 2020 | 11.18 | 11.42 | 10.96 | 11.40 | 22,669,600 | +0.30(+2.70%) |
Nov 12, 2020 | 10.85 | 11.35 | 10.71 | 11.10 | 34,923,936 | +0.39(+3.64%) |
Nov 11, 2020 | 10.49 | 10.87 | 10.42 | 10.71 | 16,848,364 | +0.30(+2.88%) |
Nov 10, 2020 | 10.42 | 10.48 | 10.21 | 10.41 | 10,660,634 | -0.01(-0.10%) |
Nov 09, 2020 | 10.23 | 10.54 | 10.23 | 10.42 | 17,772,540 | +0.27(+2.66%) |
Nov 06, 2020 | 9.940 | 10.16 | 9.880 | 10.15 | 9,358,800 | +0.32(+3.26%) |
Nov 05, 2020 | 10.25 | 10.25 | 9.820 | 9.830 | 7,385,128 | -0.23(-2.29%) |
Nov 04, 2020 | 9.620 | 10.13 | 9.620 | 10.06 | 10,891,807 | +0.39(+4.03%) |
Nov 03, 2020 | 9.690 | 9.830 | 9.550 | 9.670 | 10,007,536 | +0.02(+0.21%) |
Nov 02, 2020 | 9.600 | 9.710 | 9.480 | 9.650 | 8,401,935 | +0.09(+0.94%) |
Oct 30, 2020 | 9.710 | 9.820 | 9.470 | 9.560 | 10,338,600 | -0.18(-1.85%) |
Oct 29, 2020 | 9.650 | 9.840 | 9.460 | 9.740 | 11,001,690 | +0.04(+0.41%) |
Oct 28, 2020 | 9.800 | 9.970 | 9.700 | 9.700 | 12,063,212 | -0.21(-2.12%) |
Oct 27, 2020 | 10.03 | 10.18 | 9.910 | 9.910 | 8,323,758 | -0.12(-1.20%) |
Oct 26, 2020 | 10.18 | 10.33 | 10.00 | 10.03 | 17,384,500 | -0.22(-2.15%) |
Oct 23, 2020 | 10.30 | 10.33 | 10.13 | 10.25 | 8,059,400 | +0.02(+0.20%) |
Oct 22, 2020 | 10.50 | 10.55 | 10.11 | 10.23 | 23,397,548 | -0.35(-3.31%) |
Oct 21, 2020 | 10.92 | 10.95 | 10.55 | 10.58 | 17,683,536 | -0.34(-3.11%) |
Oct 20, 2020 | 10.90 | 11.07 | 10.73 | 10.92 | 16,126,883 | +0.10(+0.92%) |
Oct 19, 2020 | 10.59 | 10.87 | 10.49 | 10.82 | 20,547,212 | +0.29(+2.75%) |
Oct 16, 2020 | 10.51 | 10.59 | 10.42 | 10.53 | 11,999,600 | +0.02(+0.19%) |
Oct 15, 2020 | 10.31 | 10.59 | 10.24 | 10.51 | 9,101,671 | +0.14(+1.35%) |
Oct 14, 2020 | 10.30 | 10.44 | 10.20 | 10.37 | 8,398,946 | +0.05(+0.48%) |
Oct 13, 2020 | 10.40 | 10.47 | 10.29 | 10.32 | 12,881,837 | -0.13(-1.24%) |
Oct 12, 2020 | 10.13 | 10.56 | 10.11 | 10.45 | 24,101,244 | -0.31(-2.88%) |
Oct 09, 2020 | 10.56 | 10.79 | 10.44 | 10.76 | 16,479,200 | +0.19(+1.80%) |
Oct 08, 2020 | 10.31 | 10.61 | 10.28 | 10.57 | 18,061,764 | +0.31(+3.02%) |
Oct 07, 2020 | 10.27 | 10.37 | 10.16 | 10.26 | 13,083,655 | +0.11(+1.08%) |
Oct 06, 2020 | 9.950 | 10.44 | 9.910 | 10.15 | 40,083,396 | +0.21(+2.11%) |
Oct 05, 2020 | 9.930 | 10.00 | 9.850 | 9.940 | 25,868,314 | +0.04(+0.40%) |
Oct 02, 2020 | 9.690 | 10.05 | 9.620 | 9.900 | 26,849,500 | +0.07(+0.71%) |
Oct 01, 2020 | 9.500 | 9.830 | 9.450 | 9.830 | 19,406,784 | +0.44(+4.69%) |
Sep 30, 2020 | 9.450 | 9.630 | 9.350 | 9.390 | 18,485,720 | +0.00(+0.00%) |
Sep 29, 2020 | 9.450 | 9.540 | 9.330 | 9.390 | 22,464,516 | -0.06(-0.63%) |
Sep 28, 2020 | 9.960 | 9.990 | 9.190 | 9.450 | 48,154,864 | -0.55(-5.50%) |
Sep 25, 2020 | 9.800 | 10.04 | 9.730 | 10.00 | 19,752,200 | +0.21(+2.15%) |
Sep 24, 2020 | 9.560 | 9.800 | 9.310 | 9.790 | 14,726,080 | +0.19(+1.98%) |
Sep 23, 2020 | 9.830 | 9.855 | 9.510 | 9.600 | 18,740,488 | -0.25(-2.54%) |
Sep 22, 2020 | 9.570 | 9.900 | 9.560 | 9.850 | 21,906,306 | +0.22(+2.28%) |
Sep 21, 2020 | 9.490 | 9.650 | 9.240 | 9.630 | 19,740,052 | -0.08(-0.82%) |
Sep 18, 2020 | 9.760 | 9.830 | 9.440 | 9.710 | 109,816,704 | -0.07(-0.72%) |
Sep 17, 2020 | 9.630 | 9.790 | 9.600 | 9.780 | 18,741,634 | -0.01(-0.10%) |
Sep 16, 2020 | 9.830 | 9.910 | 9.720 | 9.790 | 28,647,130 | +0.01(+0.10%) |
Sep 15, 2020 | 9.640 | 9.980 | 9.590 | 9.780 | 27,949,704 | +0.14(+1.45%) |
Sep 14, 2020 | 9.100 | 9.680 | 9.095 | 9.640 | 32,856,878 | +0.58(+6.40%) |
Sep 11, 2020 | 9.000 | 9.110 | 8.890 | 9.060 | 18,868,000 | +0.06(+0.67%) |
Sep 10, 2020 | 9.060 | 9.170 | 8.960 | 9.000 | 19,264,508 | -0.11(-1.21%) |
Sep 09, 2020 | 9.190 | 9.310 | 9.040 | 9.110 | 14,551,875 | -0.11(-1.19%) |
Sep 08, 2020 | 9.140 | 9.250 | 8.980 | 9.220 | 18,592,856 | +0.03(+0.33%) |
Sep 04, 2020 | 9.140 | 9.280 | 9.000 | 9.190 | 17,964,200 | +0.03(+0.33%) |
Sep 03, 2020 | 9.210 | 9.380 | 9.130 | 9.160 | 16,842,484 | -0.11(-1.19%) |
Sep 02, 2020 | 9.150 | 9.400 | 9.100 | 9.270 | 17,021,024 | +0.15(+1.64%) |