Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 1,527,874 | +0.10(+0.95%) | |
Dec 30, 2020 | 10.51 | 10.70 | 10.40 | 10.42 | 1,527,874 | -0.04(-0.36%) |
Dec 29, 2020 | 10.51 | 10.54 | 10.28 | 10.46 | 1,539,985 | +0.11(+1.03%) |
Dec 28, 2020 | 10.62 | 10.77 | 10.19 | 10.35 | 1,636,376 | -0.24(-2.30%) |
Dec 24, 2020 | 10.36 | 10.71 | 10.29 | 10.60 | 1,076,145 | -0.08(-0.78%) |
Dec 23, 2020 | 10.70 | 10.95 | 10.59 | 10.68 | 1,061,004 | +0.12(+1.15%) |
Dec 22, 2020 | 10.43 | 10.76 | 10.29 | 10.56 | 1,195,363 | +0.13(+1.24%) |
Dec 21, 2020 | 10.57 | 10.80 | 10.13 | 10.43 | 2,073,479 | -0.50(-4.60%) |
Dec 18, 2020 | 10.99 | 11.13 | 10.89 | 10.93 | 4,903,796 | -0.11(-1.03%) |
Dec 17, 2020 | 11.60 | 11.60 | 10.93 | 11.05 | 1,721,094 | -0.16(-1.43%) |
Dec 16, 2020 | 11.37 | 11.60 | 10.95 | 11.21 | 2,325,783 | -0.16(-1.41%) |
Dec 15, 2020 | 11.05 | 11.46 | 10.73 | 11.37 | 2,827,335 | +0.41(+3.75%) |
Dec 14, 2020 | 11.88 | 11.92 | 10.71 | 10.96 | 4,033,507 | -0.76(-6.50%) |
Dec 11, 2020 | 11.89 | 12.04 | 11.50 | 11.72 | 2,504,306 | -0.38(-3.15%) |
Dec 10, 2020 | 11.53 | 12.15 | 11.48 | 12.10 | 2,833,126 | +0.57(+4.95%) |
Dec 09, 2020 | 11.81 | 12.17 | 11.24 | 11.53 | 4,098,760 | -0.17(-1.43%) |
Dec 08, 2020 | 11.61 | 12.06 | 11.60 | 11.69 | 3,212,990 | -0.05(-0.45%) |
Dec 07, 2020 | 11.94 | 11.97 | 11.50 | 11.75 | 3,251,370 | -0.23(-1.91%) |
Dec 04, 2020 | 12.18 | 12.34 | 11.65 | 11.98 | 4,498,321 | +0.09(+0.77%) |
Dec 03, 2020 | 11.04 | 11.99 | 10.74 | 11.88 | 4,344,355 | +1.12(+10.40%) |
Dec 02, 2020 | 9.836 | 11.02 | 9.836 | 10.77 | 2,924,884 | +0.81(+8.10%) |
Dec 01, 2020 | 10.12 | 10.30 | 9.928 | 9.958 | 1,445,586 | +0.14(+1.40%) |
Nov 30, 2020 | 10.54 | 10.56 | 9.745 | 9.821 | 3,313,565 | -0.61(-5.84%) |
Nov 27, 2020 | 10.70 | 10.76 | 10.23 | 10.43 | 991,687 | -0.30(-2.84%) |
Nov 25, 2020 | 10.83 | 11.08 | 10.50 | 10.73 | 3,294,241 | -0.29(-2.62%) |
Nov 24, 2020 | 10.85 | 11.33 | 10.83 | 11.02 | 2,007,688 | +0.38(+3.58%) |
Nov 23, 2020 | 10.32 | 10.78 | 10.32 | 10.64 | 3,269,682 | +0.34(+3.33%) |
Nov 20, 2020 | 10.32 | 10.48 | 10.22 | 10.30 | 2,353,255 | -0.05(-0.51%) |
Nov 19, 2020 | 9.775 | 10.47 | 9.745 | 10.35 | 2,676,758 | +0.41(+4.14%) |
Nov 18, 2020 | 9.829 | 10.55 | 9.753 | 9.943 | 4,626,919 | +0.28(+2.92%) |
Nov 17, 2020 | 9.212 | 9.707 | 9.151 | 9.661 | 1,901,714 | +0.30(+3.25%) |
Nov 16, 2020 | 8.946 | 9.479 | 8.801 | 9.357 | 3,935,415 | +0.75(+8.76%) |
Nov 13, 2020 | 8.580 | 8.649 | 8.291 | 8.603 | 2,592,967 | +0.55(+6.81%) |
Nov 12, 2020 | 8.116 | 8.656 | 7.994 | 8.055 | 2,390,331 | -0.27(-3.20%) |
Nov 11, 2020 | 8.565 | 8.687 | 8.040 | 8.321 | 3,424,143 | -0.15(-1.80%) |
Nov 10, 2020 | 7.552 | 8.656 | 7.499 | 8.474 | 7,083,623 | +1.55(+22.44%) |
Nov 09, 2020 | 6.563 | 7.149 | 6.433 | 6.920 | 3,943,069 | +0.95(+15.94%) |
Nov 06, 2020 | 6.235 | 6.410 | 5.954 | 5.969 | 1,760,738 | -0.33(-5.20%) |
Nov 05, 2020 | 5.984 | 6.372 | 5.954 | 6.296 | 1,921,512 | +0.30(+5.08%) |
Nov 04, 2020 | 5.900 | 6.053 | 5.626 | 5.992 | 1,580,157 | +0.18(+3.15%) |
Nov 03, 2020 | 6.144 | 6.167 | 5.809 | 5.809 | 2,305,912 | -0.21(-3.54%) |
Nov 02, 2020 | 6.243 | 6.281 | 6.007 | 6.022 | 1,139,805 | -0.18(-2.94%) |
Oct 30, 2020 | 6.167 | 6.266 | 5.916 | 6.205 | 1,425,140 | -0.08(-1.21%) |
Oct 29, 2020 | 5.969 | 6.327 | 5.900 | 6.281 | 1,975,163 | +0.14(+2.24%) |
Oct 28, 2020 | 6.216 | 6.304 | 5.967 | 6.143 | 1,805,594 | -0.28(-4.34%) |
Oct 27, 2020 | 6.517 | 6.678 | 6.392 | 6.422 | 1,224,322 | -0.13(-2.01%) |
Oct 26, 2020 | 6.730 | 6.832 | 6.348 | 6.554 | 1,340,298 | -0.32(-4.69%) |
Oct 23, 2020 | 6.818 | 6.935 | 6.700 | 6.876 | 1,796,953 | +0.04(+0.64%) |
Oct 22, 2020 | 6.407 | 6.854 | 6.392 | 6.832 | 2,524,046 | +0.43(+6.64%) |
Oct 21, 2020 | 6.466 | 6.517 | 6.334 | 6.407 | 1,227,215 | +0.00(+0.00%) |
Oct 20, 2020 | 6.216 | 6.502 | 6.216 | 6.407 | 926,156 | +0.23(+3.80%) |
Oct 19, 2020 | 6.121 | 6.444 | 6.107 | 6.172 | 1,412,903 | -0.04(-0.59%) |
Oct 16, 2020 | 6.370 | 6.422 | 6.202 | 6.209 | 1,391,810 | -0.16(-2.53%) |
Oct 15, 2020 | 6.341 | 6.429 | 6.194 | 6.370 | 964,249 | -0.05(-0.80%) |
Oct 14, 2020 | 6.312 | 6.730 | 6.304 | 6.422 | 1,530,261 | +0.11(+1.74%) |
Oct 13, 2020 | 6.532 | 6.583 | 6.304 | 6.312 | 1,711,287 | -0.22(-3.37%) |
Oct 12, 2020 | 6.495 | 6.605 | 6.356 | 6.532 | 1,366,440 | +0.01(+0.22%) |
Oct 09, 2020 | 6.561 | 6.598 | 6.334 | 6.517 | 1,073,015 | +0.03(+0.45%) |
Oct 08, 2020 | 6.202 | 6.524 | 6.085 | 6.488 | 2,800,867 | +0.37(+5.99%) |
Oct 07, 2020 | 6.107 | 6.202 | 6.038 | 6.121 | 1,989,625 | +0.02(+0.36%) |
Oct 06, 2020 | 6.231 | 6.378 | 5.945 | 6.099 | 1,450,582 | -0.04(-0.72%) |
Oct 05, 2020 | 5.850 | 6.143 | 5.850 | 6.143 | 1,223,756 | +0.29(+4.88%) |
Oct 02, 2020 | 5.498 | 5.938 | 5.476 | 5.857 | 892,952 | +0.15(+2.57%) |