Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.79 | 13.79 | 13.79 | 846,842 | +0.22(+1.63%) | |
Dec 30, 2020 | 13.51 | 13.73 | 13.42 | 13.57 | 846,842 | +0.10(+0.71%) |
Dec 29, 2020 | 14.00 | 14.09 | 13.43 | 13.48 | 759,725 | -0.43(-3.11%) |
Dec 28, 2020 | 13.82 | 14.08 | 13.78 | 13.91 | 553,098 | +0.10(+0.70%) |
Dec 24, 2020 | 13.79 | 13.82 | 13.58 | 13.81 | 173,304 | +0.10(+0.70%) |
Dec 23, 2020 | 13.76 | 14.09 | 13.67 | 13.72 | 698,267 | +0.07(+0.49%) |
Dec 22, 2020 | 13.71 | 13.72 | 13.45 | 13.65 | 833,396 | -0.07(-0.49%) |
Dec 21, 2020 | 13.16 | 13.72 | 12.90 | 13.72 | 1,370,842 | +0.22(+1.64%) |
Dec 18, 2020 | 13.85 | 13.95 | 13.40 | 13.50 | 1,991,390 | -0.38(-2.71%) |
Dec 17, 2020 | 13.86 | 13.89 | 13.68 | 13.87 | 457,302 | +0.07(+0.49%) |
Dec 16, 2020 | 14.09 | 14.10 | 13.66 | 13.80 | 667,305 | -0.29(-2.05%) |
Dec 15, 2020 | 13.68 | 14.09 | 13.61 | 14.09 | 1,057,200 | +0.47(+3.46%) |
Dec 14, 2020 | 13.66 | 13.93 | 13.46 | 13.62 | 1,130,498 | +0.21(+1.58%) |
Dec 11, 2020 | 13.82 | 14.03 | 13.32 | 13.41 | 1,426,357 | -0.57(-4.06%) |
Dec 10, 2020 | 13.71 | 14.11 | 13.71 | 13.98 | 1,560,342 | +0.09(+0.62%) |
Dec 09, 2020 | 13.93 | 13.97 | 13.63 | 13.89 | 1,285,688 | +0.11(+0.77%) |
Dec 08, 2020 | 13.72 | 13.96 | 13.68 | 13.78 | 496,313 | -0.08(-0.55%) |
Dec 07, 2020 | 14.27 | 14.27 | 13.83 | 13.86 | 558,459 | -0.44(-3.09%) |
Dec 04, 2020 | 14.03 | 14.31 | 14.02 | 14.30 | 314,069 | +0.41(+2.98%) |
Dec 03, 2020 | 13.90 | 14.04 | 13.78 | 13.89 | 451,982 | +0.06(+0.42%) |
Dec 02, 2020 | 13.50 | 13.91 | 13.39 | 13.83 | 459,579 | +0.29(+2.13%) |
Dec 01, 2020 | 13.63 | 13.95 | 13.44 | 13.54 | 1,222,160 | +0.10(+0.72%) |
Nov 30, 2020 | 13.56 | 13.79 | 13.32 | 13.45 | 1,896,014 | -0.26(-1.89%) |
Nov 27, 2020 | 13.73 | 13.73 | 13.41 | 13.71 | 348,024 | +0.05(+0.35%) |
Nov 25, 2020 | 13.58 | 13.79 | 13.34 | 13.66 | 2,125,704 | +0.00(+0.00%) |
Nov 24, 2020 | 13.49 | 13.76 | 13.29 | 13.66 | 3,360,607 | +0.48(+3.67%) |
Nov 23, 2020 | 13.20 | 13.45 | 13.13 | 13.18 | 1,417,535 | +0.19(+1.46%) |
Nov 20, 2020 | 13.04 | 13.17 | 12.91 | 12.99 | 978,773 | -0.18(-1.37%) |
Nov 19, 2020 | 12.76 | 13.19 | 12.62 | 13.17 | 460,942 | +0.35(+2.74%) |
Nov 18, 2020 | 13.31 | 13.33 | 12.81 | 12.82 | 769,297 | -0.40(-3.01%) |
Nov 17, 2020 | 12.47 | 13.51 | 12.44 | 13.21 | 2,499,497 | +0.62(+4.89%) |
Nov 16, 2020 | 12.47 | 12.83 | 12.22 | 12.60 | 1,119,396 | +0.63(+5.23%) |
Nov 13, 2020 | 11.47 | 12.06 | 11.47 | 11.97 | 2,542,194 | +0.60(+5.25%) |
Nov 12, 2020 | 11.54 | 11.69 | 11.26 | 11.38 | 480,074 | -0.34(-2.91%) |
Nov 11, 2020 | 11.79 | 11.86 | 11.44 | 11.72 | 859,760 | -0.14(-1.20%) |
Nov 10, 2020 | 11.82 | 12.34 | 11.70 | 11.86 | 2,688,125 | +0.18(+1.54%) |
Nov 09, 2020 | 10.94 | 12.47 | 10.83 | 11.68 | 1,357,880 | +1.79(+18.12%) |
Nov 06, 2020 | 10.39 | 10.49 | 9.820 | 9.887 | 404,885 | -0.47(-4.57%) |
Nov 05, 2020 | 10.26 | 10.51 | 10.26 | 10.36 | 393,642 | +0.11(+1.11%) |
Nov 04, 2020 | 10.70 | 10.71 | 10.22 | 10.25 | 453,213 | -0.60(-5.51%) |
Nov 03, 2020 | 10.54 | 10.93 | 10.40 | 10.84 | 1,034,010 | +0.48(+4.67%) |
Nov 02, 2020 | 10.11 | 10.37 | 9.925 | 10.36 | 712,245 | +0.33(+3.31%) |
Oct 30, 2020 | 10.35 | 10.43 | 9.906 | 10.03 | 979,406 | -0.04(-0.38%) |
Oct 29, 2020 | 9.858 | 10.31 | 9.716 | 10.07 | 1,660,223 | +0.17(+1.72%) |
Oct 28, 2020 | 9.678 | 9.915 | 9.583 | 9.896 | 1,858,046 | -0.08(-0.76%) |
Oct 27, 2020 | 10.22 | 10.31 | 9.948 | 9.972 | 683,095 | -0.31(-3.04%) |
Oct 26, 2020 | 10.43 | 10.51 | 10.19 | 10.28 | 1,065,426 | -0.25(-2.34%) |
Oct 23, 2020 | 10.46 | 10.56 | 10.33 | 10.53 | 736,242 | +0.19(+1.83%) |
Oct 22, 2020 | 10.11 | 10.38 | 10.11 | 10.34 | 715,535 | +0.17(+1.68%) |
Oct 21, 2020 | 10.13 | 10.27 | 10.00 | 10.17 | 904,470 | -0.03(-0.28%) |
Oct 20, 2020 | 10.28 | 10.45 | 10.10 | 10.20 | 762,387 | +0.05(+0.47%) |
Oct 19, 2020 | 10.41 | 10.47 | 10.10 | 10.15 | 1,043,170 | -0.26(-2.46%) |
Oct 16, 2020 | 10.67 | 10.72 | 10.37 | 10.41 | 982,676 | -0.33(-3.09%) |
Oct 15, 2020 | 10.43 | 10.76 | 10.43 | 10.74 | 1,135,013 | +0.19(+1.80%) |
Oct 14, 2020 | 10.58 | 10.73 | 10.49 | 10.55 | 519,593 | -0.13(-1.24%) |
Oct 13, 2020 | 11.12 | 11.17 | 10.63 | 10.68 | 452,383 | -0.59(-5.21%) |
Oct 12, 2020 | 11.02 | 11.37 | 10.97 | 11.27 | 521,906 | +0.15(+1.36%) |
Oct 09, 2020 | 11.27 | 11.32 | 11.07 | 11.12 | 653,957 | +0.00(+0.00%) |
Oct 08, 2020 | 10.87 | 11.14 | 10.83 | 11.12 | 379,668 | +0.34(+3.17%) |
Oct 07, 2020 | 10.79 | 10.96 | 10.70 | 10.78 | 638,334 | +0.07(+0.62%) |
Oct 06, 2020 | 10.85 | 11.04 | 10.69 | 10.71 | 1,989,635 | +0.00(+0.00%) |
Oct 05, 2020 | 10.82 | 10.90 | 10.56 | 10.71 | 848,183 | -0.03(-0.26%) |
Oct 02, 2020 | 10.35 | 10.83 | 10.35 | 10.74 | 718,625 | +0.12(+1.16%) |