Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.31 | 13.31 | 13.31 | 203,040 | +0.08(+0.60%) | |
Dec 30, 2020 | 13.08 | 13.31 | 13.02 | 13.23 | 203,040 | +0.28(+2.16%) |
Dec 29, 2020 | 13.42 | 13.42 | 12.69 | 12.95 | 241,714 | -0.31(-2.34%) |
Dec 28, 2020 | 13.55 | 13.68 | 13.24 | 13.26 | 187,850 | -0.05(-0.38%) |
Dec 24, 2020 | 13.51 | 13.53 | 13.20 | 13.31 | 96,300 | -0.16(-1.19%) |
Dec 23, 2020 | 13.02 | 13.58 | 12.95 | 13.47 | 236,236 | +0.56(+4.34%) |
Dec 22, 2020 | 13.35 | 13.35 | 12.87 | 12.91 | 357,174 | -0.41(-3.08%) |
Dec 21, 2020 | 13.16 | 13.41 | 12.83 | 13.32 | 479,582 | -0.26(-1.91%) |
Dec 18, 2020 | 13.65 | 13.99 | 13.47 | 13.58 | 718,600 | -0.04(-0.29%) |
Dec 17, 2020 | 13.56 | 13.63 | 13.26 | 13.62 | 444,191 | +0.21(+1.57%) |
Dec 16, 2020 | 13.53 | 13.56 | 13.23 | 13.41 | 423,145 | -0.06(-0.45%) |
Dec 15, 2020 | 12.94 | 13.48 | 12.90 | 13.47 | 336,493 | +0.75(+5.90%) |
Dec 14, 2020 | 12.99 | 12.99 | 12.46 | 12.72 | 325,668 | -0.04(-0.31%) |
Dec 11, 2020 | 12.41 | 12.85 | 12.40 | 12.76 | 282,000 | +0.15(+1.19%) |
Dec 10, 2020 | 12.81 | 12.81 | 12.37 | 12.61 | 284,340 | -0.31(-2.40%) |
Dec 09, 2020 | 12.86 | 13.01 | 12.58 | 12.92 | 278,688 | +0.20(+1.57%) |
Dec 08, 2020 | 12.18 | 12.81 | 12.18 | 12.72 | 435,649 | +0.30(+2.42%) |
Dec 07, 2020 | 12.16 | 12.52 | 11.62 | 12.42 | 606,508 | +0.04(+0.32%) |
Dec 04, 2020 | 11.54 | 12.40 | 11.42 | 12.38 | 983,700 | +0.99(+8.69%) |
Dec 03, 2020 | 11.37 | 11.41 | 11.23 | 11.39 | 396,121 | +0.07(+0.62%) |
Dec 02, 2020 | 11.21 | 11.42 | 11.18 | 11.32 | 306,251 | +0.08(+0.71%) |
Dec 01, 2020 | 11.49 | 11.57 | 11.18 | 11.24 | 360,235 | +0.13(+1.17%) |
Nov 30, 2020 | 11.43 | 11.43 | 11.11 | 11.11 | 281,777 | -0.42(-3.64%) |
Nov 27, 2020 | 11.51 | 11.62 | 11.45 | 11.53 | 158,000 | +0.07(+0.61%) |
Nov 25, 2020 | 11.96 | 11.96 | 11.42 | 11.46 | 244,800 | -0.51(-4.26%) |
Nov 24, 2020 | 11.75 | 12.13 | 11.68 | 11.97 | 469,936 | +0.27(+2.31%) |
Nov 23, 2020 | 11.34 | 11.74 | 11.29 | 11.70 | 439,662 | +0.52(+4.65%) |
Nov 20, 2020 | 11.39 | 11.48 | 11.09 | 11.18 | 233,800 | -0.32(-2.78%) |
Nov 19, 2020 | 11.49 | 11.55 | 11.27 | 11.50 | 210,460 | -0.05(-0.43%) |
Nov 18, 2020 | 11.39 | 11.73 | 11.39 | 11.55 | 375,698 | +0.26(+2.30%) |
Nov 17, 2020 | 11.45 | 11.66 | 11.21 | 11.29 | 208,791 | -0.37(-3.17%) |
Nov 16, 2020 | 11.12 | 11.69 | 11.05 | 11.66 | 640,783 | +0.77(+7.07%) |
Nov 13, 2020 | 10.73 | 10.97 | 10.62 | 10.89 | 247,500 | +0.33(+3.13%) |
Nov 12, 2020 | 10.65 | 10.82 | 10.40 | 10.56 | 397,465 | -0.26(-2.40%) |
Nov 11, 2020 | 10.84 | 10.84 | 10.48 | 10.82 | 306,637 | +0.08(+0.74%) |
Nov 10, 2020 | 10.20 | 10.95 | 10.14 | 10.74 | 646,395 | +0.72(+7.19%) |
Nov 09, 2020 | 9.760 | 10.65 | 9.730 | 10.02 | 705,987 | +0.82(+8.91%) |
Nov 06, 2020 | 9.140 | 9.570 | 8.990 | 9.200 | 495,200 | +0.12(+1.32%) |
Nov 05, 2020 | 8.900 | 9.850 | 8.600 | 9.080 | 1,342,659 | +1.31(+16.86%) |
Nov 04, 2020 | 8.160 | 8.160 | 7.610 | 7.770 | 495,091 | -0.55(-6.61%) |
Nov 03, 2020 | 8.040 | 8.432 | 7.980 | 8.320 | 378,928 | +0.46(+5.85%) |
Nov 02, 2020 | 7.670 | 7.960 | 7.560 | 7.860 | 366,899 | +0.33(+4.38%) |
Oct 30, 2020 | 7.520 | 7.640 | 7.370 | 7.530 | 364,200 | +0.00(+0.00%) |
Oct 29, 2020 | 7.750 | 7.750 | 7.360 | 7.530 | 366,185 | -0.24(-3.09%) |
Oct 28, 2020 | 8.040 | 8.135 | 7.650 | 7.770 | 345,656 | -0.43(-5.24%) |
Oct 27, 2020 | 8.610 | 8.610 | 8.170 | 8.200 | 264,249 | -0.48(-5.53%) |
Oct 26, 2020 | 8.710 | 8.723 | 8.516 | 8.680 | 199,212 | -0.22(-2.47%) |
Oct 23, 2020 | 9.040 | 9.190 | 8.880 | 8.900 | 189,300 | -0.04(-0.45%) |
Oct 22, 2020 | 8.740 | 8.990 | 8.700 | 8.940 | 266,650 | +0.23(+2.64%) |
Oct 21, 2020 | 8.610 | 8.870 | 8.580 | 8.710 | 161,489 | +0.11(+1.28%) |
Oct 20, 2020 | 8.640 | 8.760 | 8.545 | 8.600 | 157,051 | +0.06(+0.70%) |
Oct 19, 2020 | 8.630 | 8.750 | 8.500 | 8.540 | 185,423 | -0.14(-1.61%) |
Oct 16, 2020 | 8.640 | 8.930 | 8.510 | 8.680 | 227,100 | +0.02(+0.23%) |
Oct 15, 2020 | 8.450 | 8.680 | 8.350 | 8.660 | 157,784 | +0.06(+0.70%) |
Oct 14, 2020 | 8.660 | 8.810 | 8.580 | 8.600 | 234,038 | -0.11(-1.26%) |
Oct 13, 2020 | 8.950 | 8.985 | 8.650 | 8.710 | 195,691 | -0.36(-3.97%) |
Oct 12, 2020 | 9.030 | 9.090 | 8.939 | 9.070 | 209,828 | +0.02(+0.22%) |
Oct 09, 2020 | 9.230 | 9.380 | 9.000 | 9.050 | 205,200 | -0.12(-1.31%) |
Oct 08, 2020 | 9.100 | 9.190 | 8.920 | 9.170 | 222,641 | +0.18(+2.00%) |
Oct 07, 2020 | 9.000 | 9.150 | 8.950 | 8.990 | 412,887 | +0.10(+1.12%) |
Oct 06, 2020 | 9.330 | 9.350 | 8.880 | 8.890 | 324,461 | -0.30(-3.26%) |
Oct 05, 2020 | 8.800 | 9.390 | 8.800 | 9.190 | 380,007 | +0.50(+5.75%) |
Oct 02, 2020 | 8.260 | 8.900 | 8.250 | 8.690 | 329,400 | +0.21(+2.48%) |