Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.16 | 13.16 | 13.16 | 2,391,508 | -0.44(-3.24%) | |
Dec 30, 2020 | 12.87 | 13.87 | 12.66 | 13.60 | 2,391,508 | +0.70(+5.43%) |
Dec 29, 2020 | 13.51 | 13.57 | 12.63 | 12.90 | 2,349,903 | -0.47(-3.52%) |
Dec 28, 2020 | 13.90 | 14.13 | 13.00 | 13.37 | 2,414,616 | -0.39(-2.83%) |
Dec 24, 2020 | 14.10 | 14.12 | 13.40 | 13.76 | 1,454,900 | -0.32(-2.27%) |
Dec 23, 2020 | 13.36 | 14.68 | 13.35 | 14.08 | 4,275,018 | +0.79(+5.94%) |
Dec 22, 2020 | 13.11 | 13.60 | 13.05 | 13.29 | 2,466,123 | +0.07(+0.53%) |
Dec 21, 2020 | 12.75 | 13.42 | 12.56 | 13.22 | 4,210,050 | -0.79(-5.64%) |
Dec 18, 2020 | 14.08 | 14.46 | 13.71 | 14.01 | 3,357,500 | -0.19(-1.34%) |
Dec 17, 2020 | 14.28 | 14.53 | 14.04 | 14.20 | 2,511,935 | +0.03(+0.21%) |
Dec 16, 2020 | 14.04 | 14.39 | 13.51 | 14.17 | 3,146,167 | +0.18(+1.29%) |
Dec 15, 2020 | 14.05 | 14.20 | 13.19 | 13.99 | 3,493,884 | +0.13(+0.94%) |
Dec 14, 2020 | 15.28 | 15.34 | 13.00 | 13.86 | 5,661,898 | -0.77(-5.26%) |
Dec 11, 2020 | 15.03 | 15.16 | 14.23 | 14.63 | 4,464,300 | -0.45(-2.98%) |
Dec 10, 2020 | 14.01 | 15.44 | 14.00 | 15.08 | 7,580,625 | +1.08(+7.71%) |
Dec 09, 2020 | 15.45 | 16.59 | 12.93 | 14.00 | 13,972,727 | -0.69(-4.70%) |
Dec 08, 2020 | 12.75 | 14.71 | 12.75 | 14.69 | 6,979,165 | +1.59(+12.14%) |
Dec 07, 2020 | 13.03 | 13.65 | 12.54 | 13.10 | 5,963,247 | -0.24(-1.80%) |
Dec 04, 2020 | 11.34 | 13.96 | 11.20 | 13.34 | 13,392,000 | +2.53(+23.40%) |
Dec 03, 2020 | 10.86 | 11.11 | 10.45 | 10.81 | 3,926,120 | +0.22(+2.08%) |
Dec 02, 2020 | 9.390 | 11.57 | 9.350 | 10.59 | 7,801,023 | +1.05(+11.01%) |
Dec 01, 2020 | 9.810 | 9.950 | 9.440 | 9.540 | 2,265,148 | +0.03(+0.32%) |
Nov 30, 2020 | 10.20 | 10.26 | 9.440 | 9.510 | 3,886,071 | -0.90(-8.65%) |
Nov 27, 2020 | 10.26 | 10.64 | 10.18 | 10.41 | 2,093,200 | +0.12(+1.17%) |
Nov 25, 2020 | 9.850 | 10.54 | 9.680 | 10.29 | 4,087,400 | +0.16(+1.58%) |
Nov 24, 2020 | 10.67 | 10.92 | 9.590 | 10.13 | 8,383,323 | +0.21(+2.12%) |
Nov 23, 2020 | 8.250 | 9.940 | 8.100 | 9.920 | 6,886,050 | +1.93(+24.16%) |
Nov 20, 2020 | 8.180 | 8.321 | 7.570 | 7.990 | 3,892,100 | -0.16(-1.96%) |
Nov 19, 2020 | 7.600 | 8.180 | 7.600 | 8.150 | 3,721,243 | +0.63(+8.38%) |
Nov 18, 2020 | 8.200 | 8.780 | 7.500 | 7.520 | 8,407,865 | -0.53(-6.58%) |
Nov 17, 2020 | 7.100 | 8.100 | 6.930 | 8.050 | 5,725,919 | +0.81(+11.19%) |
Nov 16, 2020 | 7.040 | 7.530 | 6.940 | 7.240 | 5,040,240 | +0.79(+12.25%) |
Nov 13, 2020 | 6.000 | 6.488 | 5.980 | 6.450 | 2,566,700 | +0.50(+8.40%) |
Nov 12, 2020 | 6.350 | 6.560 | 5.910 | 5.950 | 2,947,609 | -0.62(-9.44%) |
Nov 11, 2020 | 6.910 | 6.970 | 6.470 | 6.570 | 2,681,221 | -0.08(-1.20%) |
Nov 10, 2020 | 7.480 | 7.500 | 6.620 | 6.650 | 5,074,258 | -0.58(-8.02%) |
Nov 09, 2020 | 6.540 | 7.620 | 6.280 | 7.230 | 7,558,592 | +1.84(+34.14%) |
Nov 06, 2020 | 5.600 | 5.670 | 5.352 | 5.390 | 1,898,700 | -0.25(-4.43%) |
Nov 05, 2020 | 5.610 | 5.840 | 5.580 | 5.640 | 1,997,344 | +0.04(+0.71%) |
Nov 04, 2020 | 5.680 | 5.800 | 5.420 | 5.600 | 2,484,692 | -0.16(-2.78%) |
Nov 03, 2020 | 5.750 | 6.040 | 5.510 | 5.760 | 3,653,637 | +0.32(+5.88%) |
Nov 02, 2020 | 5.220 | 5.530 | 5.110 | 5.440 | 2,294,806 | +0.21(+4.02%) |
Oct 30, 2020 | 5.000 | 5.230 | 4.932 | 5.230 | 1,777,200 | +0.14(+2.75%) |
Oct 29, 2020 | 4.600 | 5.090 | 4.526 | 5.090 | 2,617,898 | +0.36(+7.61%) |
Oct 28, 2020 | 4.970 | 4.970 | 4.630 | 4.730 | 2,115,773 | -0.38(-7.44%) |
Oct 27, 2020 | 5.080 | 5.220 | 4.960 | 5.110 | 1,432,928 | +0.03(+0.59%) |
Oct 26, 2020 | 5.060 | 5.100 | 4.885 | 5.080 | 1,953,533 | -0.22(-4.15%) |
Oct 23, 2020 | 5.000 | 5.310 | 4.880 | 5.300 | 2,956,500 | +0.42(+8.61%) |
Oct 22, 2020 | 4.680 | 4.950 | 4.670 | 4.880 | 2,012,841 | +0.22(+4.72%) |
Oct 21, 2020 | 4.710 | 4.800 | 4.590 | 4.660 | 1,468,736 | -0.07(-1.48%) |
Oct 20, 2020 | 4.530 | 4.860 | 4.500 | 4.730 | 2,875,838 | +0.20(+4.42%) |
Oct 19, 2020 | 4.710 | 4.810 | 4.530 | 4.530 | 2,412,974 | -0.14(-3.00%) |
Oct 16, 2020 | 4.810 | 4.840 | 4.670 | 4.670 | 2,320,300 | -0.19(-3.91%) |
Oct 15, 2020 | 4.800 | 4.930 | 4.670 | 4.860 | 2,054,238 | -0.01(-0.21%) |
Oct 14, 2020 | 4.850 | 5.100 | 4.850 | 4.870 | 2,989,928 | +0.06(+1.25%) |
Oct 13, 2020 | 5.040 | 5.070 | 4.760 | 4.810 | 3,227,201 | -0.23(-4.56%) |
Oct 12, 2020 | 5.110 | 5.130 | 4.960 | 5.040 | 2,161,688 | -0.21(-4.00%) |
Oct 09, 2020 | 5.600 | 5.750 | 5.240 | 5.250 | 2,522,100 | -0.30(-5.41%) |
Oct 08, 2020 | 5.180 | 5.550 | 5.080 | 5.550 | 3,128,497 | +0.44(+8.61%) |
Oct 07, 2020 | 4.910 | 5.150 | 4.850 | 5.110 | 2,150,052 | +0.25(+5.14%) |
Oct 06, 2020 | 5.170 | 5.280 | 4.820 | 4.860 | 2,934,672 | -0.19(-3.76%) |
Oct 05, 2020 | 5.080 | 5.120 | 4.820 | 5.050 | 2,654,220 | +0.08(+1.61%) |
Oct 02, 2020 | 4.580 | 5.020 | 4.550 | 4.970 | 3,256,000 | +0.16(+3.33%) |