Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.99 | 13.99 | 13.99 | 292,002 | +0.17(+1.23%) | |
Dec 30, 2020 | 13.39 | 13.83 | 13.39 | 13.82 | 292,002 | +0.45(+3.37%) |
Dec 29, 2020 | 13.73 | 13.73 | 13.35 | 13.37 | 292,216 | -0.29(-2.12%) |
Dec 28, 2020 | 13.73 | 13.82 | 13.51 | 13.66 | 226,671 | +0.03(+0.22%) |
Dec 24, 2020 | 13.65 | 13.78 | 13.43 | 13.63 | 167,500 | -0.01(-0.07%) |
Dec 23, 2020 | 13.45 | 13.72 | 13.45 | 13.64 | 347,129 | +0.30(+2.25%) |
Dec 22, 2020 | 13.82 | 13.87 | 13.32 | 13.34 | 449,257 | -0.53(-3.82%) |
Dec 21, 2020 | 14.04 | 14.04 | 13.56 | 13.87 | 1,190,675 | -0.46(-3.21%) |
Dec 18, 2020 | 14.20 | 14.45 | 14.14 | 14.33 | 766,700 | -0.05(-0.35%) |
Dec 17, 2020 | 13.95 | 14.48 | 13.91 | 14.38 | 1,727,338 | +0.98(+7.31%) |
Dec 16, 2020 | 13.39 | 13.46 | 13.10 | 13.40 | 625,702 | -0.05(-0.37%) |
Dec 15, 2020 | 13.43 | 13.51 | 13.23 | 13.45 | 569,011 | +0.20(+1.51%) |
Dec 14, 2020 | 13.45 | 13.61 | 13.16 | 13.25 | 573,954 | -0.14(-1.05%) |
Dec 11, 2020 | 13.13 | 13.42 | 12.94 | 13.39 | 561,800 | -0.01(-0.07%) |
Dec 10, 2020 | 12.91 | 13.48 | 12.91 | 13.40 | 533,408 | +0.41(+3.16%) |
Dec 09, 2020 | 13.39 | 13.41 | 12.95 | 12.99 | 422,260 | -0.20(-1.52%) |
Dec 08, 2020 | 12.93 | 13.37 | 12.93 | 13.19 | 553,611 | +0.07(+0.53%) |
Dec 07, 2020 | 13.20 | 13.23 | 12.87 | 13.12 | 1,039,883 | -0.20(-1.50%) |
Dec 04, 2020 | 13.27 | 13.50 | 13.10 | 13.32 | 689,500 | +0.28(+2.15%) |
Dec 03, 2020 | 12.83 | 13.33 | 12.74 | 13.04 | 1,108,288 | +0.21(+1.64%) |
Dec 02, 2020 | 12.83 | 12.93 | 12.59 | 12.83 | 550,457 | -0.02(-0.16%) |
Dec 01, 2020 | 12.84 | 13.18 | 12.74 | 12.85 | 984,883 | +0.21(+1.66%) |
Nov 30, 2020 | 12.83 | 12.83 | 12.31 | 12.64 | 705,556 | -0.25(-1.94%) |
Nov 27, 2020 | 12.80 | 13.00 | 12.71 | 12.89 | 236,400 | +0.09(+0.70%) |
Nov 25, 2020 | 13.24 | 13.24 | 12.71 | 12.80 | 891,200 | -0.54(-4.05%) |
Nov 24, 2020 | 13.00 | 13.43 | 12.86 | 13.34 | 1,427,293 | +0.50(+3.89%) |
Nov 23, 2020 | 12.58 | 12.93 | 12.44 | 12.84 | 1,534,716 | +0.62(+5.07%) |
Nov 20, 2020 | 11.92 | 12.28 | 11.72 | 12.22 | 949,000 | +0.30(+2.52%) |
Nov 19, 2020 | 12.08 | 12.12 | 11.73 | 11.92 | 961,477 | -0.14(-1.16%) |
Nov 18, 2020 | 11.99 | 12.30 | 11.95 | 12.06 | 929,314 | +0.07(+0.58%) |
Nov 17, 2020 | 11.90 | 12.01 | 11.64 | 11.99 | 534,938 | -0.19(-1.56%) |
Nov 16, 2020 | 11.36 | 12.20 | 11.36 | 12.18 | 1,608,052 | +0.88(+7.79%) |
Nov 13, 2020 | 10.91 | 11.41 | 10.77 | 11.30 | 1,108,400 | +0.56(+5.21%) |
Nov 12, 2020 | 11.06 | 11.18 | 10.66 | 10.74 | 1,383,094 | -0.49(-4.36%) |
Nov 11, 2020 | 11.39 | 11.40 | 11.00 | 11.23 | 817,230 | -0.20(-1.75%) |
Nov 10, 2020 | 11.06 | 11.56 | 11.05 | 11.43 | 1,139,343 | +0.42(+3.81%) |
Nov 09, 2020 | 10.80 | 11.29 | 10.34 | 11.01 | 2,397,264 | +1.56(+16.51%) |
Nov 06, 2020 | 9.750 | 9.810 | 9.345 | 9.450 | 852,600 | -0.23(-2.38%) |
Nov 05, 2020 | 9.320 | 9.970 | 9.320 | 9.680 | 989,695 | +0.51(+5.56%) |
Nov 04, 2020 | 9.410 | 9.720 | 9.140 | 9.170 | 658,309 | -0.52(-5.37%) |
Nov 03, 2020 | 9.580 | 9.750 | 9.435 | 9.690 | 598,443 | +0.41(+4.42%) |
Nov 02, 2020 | 9.180 | 9.360 | 9.010 | 9.280 | 640,493 | +0.47(+5.33%) |
Oct 30, 2020 | 9.000 | 9.270 | 8.675 | 8.810 | 985,900 | -0.48(-5.17%) |
Oct 29, 2020 | 9.260 | 9.530 | 9.100 | 9.290 | 806,568 | -0.09(-0.96%) |
Oct 28, 2020 | 8.890 | 9.640 | 8.860 | 9.380 | 1,320,840 | -0.42(-4.29%) |
Oct 27, 2020 | 10.06 | 10.52 | 9.220 | 9.800 | 2,419,414 | +0.01(+0.10%) |
Oct 26, 2020 | 9.720 | 9.870 | 9.510 | 9.790 | 1,181,015 | -0.21(-2.10%) |
Oct 23, 2020 | 10.21 | 10.71 | 9.950 | 10.00 | 1,061,000 | -0.06(-0.60%) |
Oct 22, 2020 | 9.390 | 10.11 | 9.300 | 10.06 | 1,231,457 | +0.73(+7.82%) |
Oct 21, 2020 | 9.610 | 9.650 | 9.290 | 9.330 | 787,701 | -0.38(-3.91%) |
Oct 20, 2020 | 9.360 | 9.930 | 9.240 | 9.710 | 1,889,793 | +0.45(+4.86%) |
Oct 19, 2020 | 9.050 | 9.590 | 9.019 | 9.260 | 1,088,227 | +0.26(+2.89%) |
Oct 16, 2020 | 8.920 | 9.140 | 8.800 | 9.000 | 637,400 | +0.14(+1.58%) |
Oct 15, 2020 | 8.390 | 8.900 | 8.050 | 8.860 | 727,815 | +0.15(+1.72%) |
Oct 14, 2020 | 8.570 | 8.750 | 8.570 | 8.710 | 305,058 | +0.15(+1.75%) |
Oct 13, 2020 | 8.630 | 8.800 | 8.510 | 8.560 | 315,527 | -0.25(-2.84%) |
Oct 12, 2020 | 9.160 | 9.190 | 8.770 | 8.810 | 444,795 | -0.42(-4.55%) |
Oct 09, 2020 | 9.020 | 9.270 | 8.870 | 9.230 | 892,300 | +0.32(+3.59%) |
Oct 08, 2020 | 8.640 | 8.920 | 8.560 | 8.910 | 910,527 | +0.34(+3.97%) |
Oct 07, 2020 | 8.200 | 8.600 | 8.200 | 8.570 | 903,420 | +0.57(+7.13%) |
Oct 06, 2020 | 8.650 | 8.770 | 7.960 | 8.000 | 1,158,522 | -0.53(-6.21%) |
Oct 05, 2020 | 8.380 | 8.640 | 8.380 | 8.530 | 814,978 | +0.25(+3.02%) |
Oct 02, 2020 | 7.870 | 8.330 | 7.840 | 8.280 | 633,400 | +0.19(+2.35%) |