Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 398,623 | +0.14(+0.81%) | |
Dec 30, 2020 | 17.54 | 18.37 | 17.12 | 17.36 | 398,623 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.54 | 16.60 | 17.35 | 852,405 | +0.27(+1.58%) |
Dec 28, 2020 | 21.99 | 22.36 | 16.70 | 17.08 | 1,585,227 | -4.58(-21.14%) |
Dec 24, 2020 | 20.70 | 22.39 | 20.06 | 21.66 | 545,700 | +1.30(+6.39%) |
Dec 23, 2020 | 21.41 | 22.25 | 20.10 | 20.36 | 1,006,905 | -0.43(-2.07%) |
Dec 22, 2020 | 20.50 | 20.86 | 18.50 | 20.79 | 2,175,175 | +0.94(+4.74%) |
Dec 21, 2020 | 16.31 | 20.15 | 15.99 | 19.85 | 2,726,423 | +4.34(+27.98%) |
Dec 18, 2020 | 14.52 | 17.34 | 14.40 | 15.51 | 5,456,400 | +1.47(+10.47%) |
Dec 17, 2020 | 11.31 | 14.36 | 11.31 | 14.04 | 2,545,423 | +2.70(+23.81%) |
Dec 16, 2020 | 10.20 | 11.75 | 10.16 | 11.34 | 1,081,683 | +0.56(+5.19%) |
Dec 15, 2020 | 13.25 | 13.35 | 10.06 | 10.78 | 2,236,182 | -1.18(-9.87%) |
Dec 14, 2020 | 9.550 | 12.22 | 9.540 | 11.96 | 1,347,496 | +2.49(+26.29%) |
Dec 11, 2020 | 9.600 | 9.800 | 9.240 | 9.470 | 231,000 | -0.04(-0.42%) |
Dec 10, 2020 | 9.340 | 9.840 | 9.020 | 9.510 | 368,371 | -0.02(-0.21%) |
Dec 09, 2020 | 9.770 | 10.09 | 9.260 | 9.530 | 392,187 | -0.37(-3.74%) |
Dec 08, 2020 | 10.00 | 10.15 | 9.600 | 9.900 | 351,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.830 | 10.80 | 9.810 | 10.00 | 750,867 | +0.16(+1.63%) |
Dec 04, 2020 | 9.220 | 9.850 | 9.180 | 9.840 | 423,100 | +0.54(+5.81%) |
Dec 03, 2020 | 9.090 | 9.400 | 8.910 | 9.300 | 318,211 | +0.28(+3.10%) |
Dec 02, 2020 | 8.700 | 9.240 | 8.700 | 9.020 | 259,139 | +0.51(+5.99%) |
Dec 01, 2020 | 9.310 | 9.350 | 8.810 | 8.510 | 463,164 | -0.99(-10.42%) |
Nov 30, 2020 | 9.700 | 9.780 | 9.190 | 9.500 | 417,710 | -0.04(-0.42%) |
Nov 27, 2020 | 9.170 | 9.595 | 9.010 | 9.540 | 340,700 | +0.58(+6.47%) |
Nov 25, 2020 | 8.930 | 9.120 | 8.785 | 8.960 | 347,000 | -0.02(-0.22%) |
Nov 24, 2020 | 8.800 | 9.020 | 8.575 | 8.980 | 451,426 | +0.03(+0.34%) |
Nov 23, 2020 | 9.150 | 9.370 | 8.660 | 8.950 | 510,689 | +0.10(+1.13%) |
Nov 20, 2020 | 8.090 | 8.990 | 8.080 | 8.850 | 541,000 | +0.53(+6.37%) |
Nov 19, 2020 | 8.310 | 8.490 | 8.110 | 8.320 | 329,797 | +0.07(+0.85%) |
Nov 18, 2020 | 8.530 | 8.545 | 8.036 | 8.250 | 447,864 | -0.14(-1.67%) |
Nov 17, 2020 | 9.180 | 9.190 | 8.380 | 8.390 | 870,339 | -0.74(-8.11%) |
Nov 16, 2020 | 8.680 | 9.500 | 8.680 | 9.130 | 422,405 | -0.31(-3.28%) |
Nov 13, 2020 | 8.660 | 9.510 | 8.600 | 9.440 | 637,000 | +0.79(+9.13%) |
Nov 12, 2020 | 8.750 | 8.800 | 8.410 | 8.650 | 370,617 | -0.15(-1.70%) |
Nov 11, 2020 | 8.910 | 8.940 | 8.430 | 8.800 | 532,794 | +0.21(+2.44%) |
Nov 10, 2020 | 8.600 | 8.990 | 8.200 | 8.590 | 1,152,262 | +0.62(+7.78%) |
Nov 09, 2020 | 10.75 | 10.75 | 7.750 | 7.970 | 3,154,328 | -3.75(-32.00%) |
Nov 06, 2020 | 12.42 | 13.00 | 11.51 | 11.72 | 1,088,000 | +0.52(+4.64%) |
Nov 05, 2020 | 11.00 | 11.21 | 10.85 | 11.20 | 241,553 | +0.20(+1.82%) |
Nov 04, 2020 | 11.19 | 11.78 | 10.70 | 11.00 | 372,230 | -0.17(-1.52%) |
Nov 03, 2020 | 11.14 | 11.50 | 10.94 | 11.17 | 285,989 | +0.41(+3.81%) |
Nov 02, 2020 | 11.17 | 11.29 | 10.63 | 10.76 | 321,557 | +0.06(+0.56%) |
Oct 30, 2020 | 10.33 | 11.71 | 10.01 | 10.70 | 653,500 | +0.35(+3.38%) |
Oct 29, 2020 | 11.23 | 11.34 | 10.07 | 10.35 | 557,999 | -1.04(-9.13%) |
Oct 28, 2020 | 10.95 | 12.24 | 10.95 | 11.39 | 516,581 | +0.50(+4.59%) |
Oct 27, 2020 | 11.45 | 11.62 | 10.81 | 10.89 | 684,871 | -1.16(-9.63%) |
Oct 26, 2020 | 12.90 | 13.15 | 11.55 | 12.05 | 586,505 | -0.90(-6.99%) |
Oct 23, 2020 | 13.13 | 13.42 | 12.88 | 12.96 | 380,300 | -0.71(-5.23%) |
Oct 22, 2020 | 13.91 | 14.02 | 12.75 | 13.67 | 388,231 | -0.14(-1.01%) |
Oct 21, 2020 | 14.00 | 14.30 | 13.76 | 13.81 | 528,064 | -0.04(-0.29%) |
Oct 20, 2020 | 13.61 | 14.11 | 13.49 | 13.85 | 425,246 | +0.41(+3.05%) |
Oct 19, 2020 | 15.45 | 15.48 | 13.36 | 13.44 | 998,156 | -1.56(-10.40%) |
Oct 16, 2020 | 14.03 | 15.70 | 14.03 | 15.00 | 973,800 | +1.10(+7.91%) |
Oct 15, 2020 | 13.75 | 14.45 | 13.56 | 13.90 | 547,567 | -0.41(-2.87%) |
Oct 14, 2020 | 12.79 | 14.75 | 12.70 | 14.31 | 1,748,499 | +2.28(+18.95%) |
Oct 13, 2020 | 12.63 | 12.91 | 11.78 | 12.03 | 569,550 | -0.52(-4.14%) |
Oct 12, 2020 | 13.16 | 13.42 | 12.45 | 12.55 | 508,499 | +0.30(+2.45%) |
Oct 09, 2020 | 12.30 | 13.17 | 12.21 | 12.25 | 655,000 | -0.73(-5.62%) |
Oct 08, 2020 | 15.04 | 15.04 | 12.81 | 12.98 | 1,062,651 | -1.52(-10.48%) |
Oct 07, 2020 | 15.60 | 16.00 | 14.13 | 14.50 | 1,328,530 | +0.30(+2.11%) |
Oct 06, 2020 | 13.40 | 14.40 | 13.10 | 14.20 | 1,993,425 | +2.06(+16.97%) |
Oct 05, 2020 | 13.19 | 13.32 | 11.51 | 12.14 | 2,570,508 | +2.29(+23.25%) |
Oct 02, 2020 | 10.51 | 10.55 | 9.750 | 9.850 | 491,000 | +0.25(+2.60%) |