Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.26 | 14.26 | 14.26 | 1,578,552 | -0.13(-0.87%) | |
Dec 30, 2020 | 14.47 | 14.62 | 14.36 | 14.39 | 1,578,552 | +0.11(+0.75%) |
Dec 29, 2020 | 14.55 | 14.59 | 14.20 | 14.28 | 1,116,692 | -0.13(-0.93%) |
Dec 28, 2020 | 14.72 | 14.76 | 14.36 | 14.42 | 1,135,335 | -0.03(-0.19%) |
Dec 24, 2020 | 14.64 | 14.64 | 14.36 | 14.44 | 284,015 | -0.13(-0.92%) |
Dec 23, 2020 | 14.32 | 14.73 | 14.32 | 14.58 | 1,572,321 | +0.38(+2.65%) |
Dec 22, 2020 | 14.31 | 14.39 | 14.17 | 14.20 | 1,318,142 | -0.11(-0.75%) |
Dec 21, 2020 | 13.84 | 14.40 | 13.80 | 14.31 | 2,685,627 | -0.29(-1.96%) |
Dec 18, 2020 | 14.82 | 14.85 | 14.54 | 14.60 | 1,887,476 | -0.30(-1.98%) |
Dec 17, 2020 | 14.98 | 14.99 | 14.76 | 14.89 | 1,038,237 | +0.23(+1.59%) |
Dec 16, 2020 | 14.76 | 14.79 | 14.62 | 14.66 | 1,322,698 | -0.24(-1.62%) |
Dec 15, 2020 | 14.62 | 14.99 | 14.54 | 14.90 | 1,508,371 | +0.39(+2.71%) |
Dec 14, 2020 | 14.90 | 14.95 | 14.47 | 14.51 | 1,580,754 | -0.22(-1.52%) |
Dec 11, 2020 | 14.90 | 14.91 | 14.60 | 14.73 | 1,160,887 | -0.33(-2.20%) |
Dec 10, 2020 | 14.62 | 15.14 | 14.59 | 15.06 | 1,463,312 | +0.30(+2.00%) |
Dec 09, 2020 | 14.94 | 15.08 | 14.58 | 14.77 | 1,944,886 | -0.09(-0.60%) |
Dec 08, 2020 | 14.51 | 14.88 | 14.49 | 14.85 | 1,498,286 | +0.31(+2.15%) |
Dec 07, 2020 | 14.93 | 14.94 | 14.37 | 14.54 | 3,251,388 | -0.63(-4.18%) |
Dec 04, 2020 | 14.80 | 15.27 | 14.78 | 15.18 | 3,297,156 | +0.80(+5.53%) |
Dec 03, 2020 | 14.26 | 14.54 | 14.16 | 14.38 | 1,122,235 | +0.12(+0.82%) |
Dec 02, 2020 | 13.96 | 14.41 | 13.93 | 14.26 | 2,144,755 | +0.13(+0.89%) |
Dec 01, 2020 | 13.97 | 14.22 | 13.95 | 14.14 | 1,788,027 | +0.56(+4.15%) |
Nov 30, 2020 | 14.21 | 14.22 | 13.56 | 13.58 | 2,538,451 | -0.59(-4.17%) |
Nov 27, 2020 | 14.45 | 14.52 | 14.14 | 14.17 | 1,077,695 | -0.34(-2.34%) |
Nov 25, 2020 | 14.54 | 14.55 | 14.27 | 14.51 | 1,615,200 | -0.12(-0.80%) |
Nov 24, 2020 | 14.37 | 14.74 | 14.34 | 14.62 | 3,077,158 | +0.84(+6.10%) |
Nov 23, 2020 | 13.53 | 13.83 | 13.46 | 13.78 | 1,390,175 | +0.71(+5.40%) |
Nov 20, 2020 | 13.27 | 13.35 | 13.05 | 13.07 | 2,040,790 | -0.22(-1.67%) |
Nov 19, 2020 | 13.01 | 13.30 | 12.94 | 13.30 | 1,537,180 | +0.27(+2.04%) |
Nov 18, 2020 | 13.24 | 13.42 | 13.02 | 13.03 | 1,861,380 | -0.17(-1.28%) |
Nov 17, 2020 | 12.91 | 13.27 | 12.84 | 13.20 | 1,725,397 | +0.19(+1.50%) |
Nov 16, 2020 | 12.96 | 13.03 | 12.73 | 13.00 | 2,812,707 | +0.86(+7.07%) |
Nov 13, 2020 | 11.87 | 12.15 | 11.85 | 12.14 | 2,622,840 | +0.54(+4.66%) |
Nov 12, 2020 | 11.52 | 11.77 | 11.45 | 11.60 | 2,251,543 | +0.10(+0.85%) |
Nov 11, 2020 | 11.55 | 11.68 | 11.40 | 11.51 | 3,382,501 | -0.03(-0.23%) |
Nov 10, 2020 | 11.78 | 11.82 | 11.38 | 11.53 | 3,277,101 | -0.09(-0.76%) |
Nov 09, 2020 | 11.54 | 11.82 | 11.36 | 11.62 | 4,294,323 | +1.15(+11.00%) |
Nov 06, 2020 | 10.83 | 10.90 | 10.43 | 10.47 | 3,531,815 | -0.13(-1.25%) |
Nov 05, 2020 | 10.47 | 10.93 | 10.43 | 10.60 | 5,448,290 | +1.53(+16.89%) |
Nov 04, 2020 | 9.106 | 9.346 | 8.876 | 9.071 | 3,432,232 | -0.07(-0.78%) |
Nov 03, 2020 | 9.053 | 9.160 | 8.991 | 9.142 | 2,145,901 | +0.23(+2.58%) |
Nov 02, 2020 | 8.752 | 8.969 | 8.575 | 8.911 | 2,125,758 | +0.44(+5.23%) |
Oct 30, 2020 | 8.185 | 8.477 | 8.163 | 8.469 | 2,994,016 | +0.36(+4.48%) |
Oct 29, 2020 | 7.981 | 8.185 | 7.848 | 8.105 | 4,338,801 | -0.20(-2.45%) |
Oct 28, 2020 | 8.407 | 8.486 | 8.283 | 8.309 | 2,172,205 | -0.45(-5.16%) |
Oct 27, 2020 | 8.841 | 8.867 | 8.708 | 8.761 | 1,913,625 | -0.21(-2.37%) |
Oct 26, 2020 | 9.036 | 9.062 | 8.885 | 8.973 | 1,700,519 | -0.22(-2.41%) |
Oct 23, 2020 | 9.292 | 9.332 | 9.115 | 9.195 | 2,070,479 | -0.04(-0.38%) |
Oct 22, 2020 | 8.956 | 9.257 | 8.956 | 9.230 | 2,381,774 | +0.21(+2.36%) |
Oct 21, 2020 | 9.142 | 9.275 | 9.018 | 9.018 | 1,645,819 | -0.28(-3.05%) |
Oct 20, 2020 | 9.168 | 9.363 | 9.160 | 9.301 | 1,984,635 | +0.36(+4.06%) |
Oct 19, 2020 | 8.894 | 9.168 | 8.805 | 8.938 | 3,250,100 | +0.24(+2.75%) |
Oct 16, 2020 | 8.734 | 8.863 | 8.677 | 8.699 | 2,955,747 | +0.03(+0.31%) |
Oct 15, 2020 | 8.477 | 8.681 | 8.442 | 8.672 | 1,954,275 | -0.17(-1.90%) |
Oct 14, 2020 | 8.770 | 9.075 | 8.770 | 8.841 | 2,548,990 | +0.02(+0.20%) |
Oct 13, 2020 | 8.929 | 8.938 | 8.690 | 8.823 | 1,898,979 | -0.29(-3.21%) |
Oct 12, 2020 | 9.168 | 9.186 | 9.044 | 9.115 | 967,521 | -0.13(-1.44%) |
Oct 09, 2020 | 9.390 | 9.443 | 9.168 | 9.248 | 1,625,475 | -0.06(-0.67%) |
Oct 08, 2020 | 9.160 | 9.328 | 9.137 | 9.310 | 1,348,261 | +0.28(+3.14%) |
Oct 07, 2020 | 8.991 | 9.053 | 8.880 | 9.027 | 2,388,932 | +0.06(+0.69%) |
Oct 06, 2020 | 9.160 | 9.222 | 8.898 | 8.965 | 3,644,018 | +0.02(+0.20%) |
Oct 05, 2020 | 8.911 | 8.991 | 8.841 | 8.947 | 1,308,842 | +0.17(+1.92%) |
Oct 02, 2020 | 8.477 | 8.916 | 8.451 | 8.779 | 2,488,391 | +0.14(+1.64%) |