Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.47 | 12.47 | 12.47 | 3,134,440 | -0.13(-1.02%) | |
Dec 30, 2020 | 12.70 | 12.71 | 12.57 | 12.60 | 3,134,440 | +0.01(+0.06%) |
Dec 29, 2020 | 12.75 | 12.77 | 12.57 | 12.59 | 3,550,703 | -0.08(-0.66%) |
Dec 28, 2020 | 12.73 | 12.75 | 12.65 | 12.67 | 2,930,555 | +0.03(+0.24%) |
Dec 24, 2020 | 12.64 | 12.69 | 12.55 | 12.64 | 1,406,497 | +0.05(+0.42%) |
Dec 23, 2020 | 12.57 | 12.67 | 12.57 | 12.59 | 3,489,034 | +0.29(+2.34%) |
Dec 22, 2020 | 12.32 | 12.35 | 12.26 | 12.30 | 4,128,683 | -0.11(-0.85%) |
Dec 21, 2020 | 12.27 | 12.45 | 12.18 | 12.41 | 8,636,135 | -0.57(-4.37%) |
Dec 18, 2020 | 12.91 | 13.01 | 12.88 | 12.97 | 8,155,860 | +0.02(+0.18%) |
Dec 17, 2020 | 12.98 | 13.01 | 12.88 | 12.95 | 7,017,330 | +0.03(+0.25%) |
Dec 16, 2020 | 12.99 | 13.02 | 12.89 | 12.92 | 5,786,852 | +0.04(+0.28%) |
Dec 15, 2020 | 12.91 | 12.91 | 12.73 | 12.88 | 6,742,069 | +0.16(+1.27%) |
Dec 14, 2020 | 13.07 | 13.07 | 12.72 | 12.72 | 7,003,906 | +0.10(+0.75%) |
Dec 11, 2020 | 12.88 | 12.92 | 12.62 | 12.63 | 7,049,840 | -0.43(-3.31%) |
Dec 10, 2020 | 13.03 | 13.17 | 12.99 | 13.06 | 3,940,394 | -0.05(-0.39%) |
Dec 09, 2020 | 13.16 | 13.24 | 13.03 | 13.11 | 6,757,326 | +0.26(+2.00%) |
Dec 08, 2020 | 12.84 | 12.90 | 12.78 | 12.85 | 4,690,486 | -0.21(-1.63%) |
Dec 07, 2020 | 13.04 | 13.07 | 12.92 | 13.07 | 4,688,624 | +0.19(+1.48%) |
Dec 04, 2020 | 12.83 | 12.96 | 12.82 | 12.88 | 6,233,163 | +0.32(+2.51%) |
Dec 03, 2020 | 12.61 | 12.65 | 12.53 | 12.56 | 5,406,462 | +0.07(+0.53%) |
Dec 02, 2020 | 12.31 | 12.52 | 12.30 | 12.49 | 6,880,442 | +0.14(+1.13%) |
Dec 01, 2020 | 12.30 | 12.44 | 12.30 | 12.36 | 4,799,226 | +0.19(+1.57%) |
Nov 30, 2020 | 12.31 | 12.33 | 12.15 | 12.16 | 3,776,409 | -0.20(-1.60%) |
Nov 27, 2020 | 12.30 | 12.37 | 12.28 | 12.36 | 2,734,070 | +0.07(+0.54%) |
Nov 25, 2020 | 12.33 | 12.35 | 12.25 | 12.30 | 3,398,370 | -0.07(-0.59%) |
Nov 24, 2020 | 12.22 | 12.42 | 12.22 | 12.37 | 3,222,780 | +0.34(+2.87%) |
Nov 23, 2020 | 12.09 | 12.11 | 11.94 | 12.03 | 3,479,663 | -0.06(-0.49%) |
Nov 20, 2020 | 12.03 | 12.15 | 11.99 | 12.08 | 3,984,028 | +0.20(+1.67%) |
Nov 19, 2020 | 11.90 | 12.00 | 11.86 | 11.89 | 3,737,738 | -0.09(-0.74%) |
Nov 18, 2020 | 12.00 | 12.13 | 11.97 | 11.97 | 4,214,225 | -0.02(-0.18%) |
Nov 17, 2020 | 12.21 | 12.23 | 11.95 | 12.00 | 5,562,791 | -0.29(-2.33%) |
Nov 16, 2020 | 12.26 | 12.47 | 12.23 | 12.28 | 10,902,853 | +0.45(+3.85%) |
Nov 13, 2020 | 11.53 | 11.83 | 11.51 | 11.83 | 5,586,990 | +0.46(+4.07%) |
Nov 12, 2020 | 11.48 | 11.57 | 11.31 | 11.37 | 4,997,618 | -0.15(-1.27%) |
Nov 11, 2020 | 11.45 | 11.52 | 11.36 | 11.51 | 6,806,012 | +0.07(+0.64%) |
Nov 10, 2020 | 11.33 | 11.50 | 11.31 | 11.44 | 10,649,800 | +0.51(+4.70%) |
Nov 09, 2020 | 11.07 | 11.11 | 10.90 | 10.92 | 7,620,474 | +0.67(+6.59%) |
Nov 06, 2020 | 10.36 | 10.40 | 10.23 | 10.25 | 3,507,815 | -0.10(-0.99%) |
Nov 05, 2020 | 10.27 | 10.43 | 10.27 | 10.35 | 4,503,008 | +0.15(+1.51%) |
Nov 04, 2020 | 10.12 | 10.27 | 10.01 | 10.20 | 4,988,201 | -0.01(-0.14%) |
Nov 03, 2020 | 10.23 | 10.32 | 10.17 | 10.21 | 4,697,446 | +0.08(+0.80%) |
Nov 02, 2020 | 10.07 | 10.18 | 10.02 | 10.13 | 5,847,565 | +0.22(+2.22%) |
Oct 30, 2020 | 9.898 | 9.923 | 9.780 | 9.912 | 4,596,536 | -0.03(-0.30%) |
Oct 29, 2020 | 9.751 | 10.01 | 9.685 | 9.942 | 8,058,371 | +0.09(+0.89%) |
Oct 28, 2020 | 9.868 | 9.949 | 9.744 | 9.854 | 9,212,155 | -0.40(-3.93%) |
Oct 27, 2020 | 10.42 | 10.45 | 10.21 | 10.26 | 6,212,947 | -0.40(-3.72%) |
Oct 26, 2020 | 10.73 | 10.73 | 10.57 | 10.65 | 6,053,350 | -0.23(-2.16%) |
Oct 23, 2020 | 10.86 | 10.95 | 10.80 | 10.89 | 9,430,362 | +0.21(+1.99%) |
Oct 22, 2020 | 10.46 | 10.70 | 10.46 | 10.68 | 9,453,098 | +0.16(+1.54%) |
Oct 21, 2020 | 10.37 | 10.58 | 10.30 | 10.51 | 11,898,833 | -0.10(-0.90%) |
Oct 20, 2020 | 10.57 | 10.70 | 10.56 | 10.61 | 4,165,777 | +0.18(+1.76%) |
Oct 19, 2020 | 10.53 | 10.58 | 10.41 | 10.43 | 6,046,657 | -0.05(-0.49%) |
Oct 16, 2020 | 10.35 | 10.52 | 10.34 | 10.48 | 5,907,827 | -0.03(-0.28%) |
Oct 15, 2020 | 10.38 | 10.51 | 10.35 | 10.51 | 5,341,026 | -0.04(-0.35%) |
Oct 14, 2020 | 10.59 | 10.64 | 10.51 | 10.54 | 2,601,164 | -0.17(-1.58%) |
Oct 13, 2020 | 10.76 | 10.78 | 10.68 | 10.71 | 3,592,131 | -0.12(-1.15%) |
Oct 12, 2020 | 10.81 | 10.88 | 10.75 | 10.84 | 3,016,028 | +0.10(+0.96%) |
Oct 09, 2020 | 10.71 | 10.77 | 10.59 | 10.73 | 3,077,805 | +0.04(+0.41%) |
Oct 08, 2020 | 10.65 | 10.73 | 10.59 | 10.69 | 4,136,291 | +0.26(+2.46%) |
Oct 07, 2020 | 10.49 | 10.54 | 10.36 | 10.43 | 2,963,810 | -0.01(-0.07%) |
Oct 06, 2020 | 10.63 | 10.65 | 10.42 | 10.44 | 5,873,605 | +0.03(+0.28%) |
Oct 05, 2020 | 10.30 | 10.42 | 10.24 | 10.41 | 8,562,542 | +0.54(+5.42%) |
Oct 02, 2020 | 9.656 | 9.920 | 9.650 | 9.876 | 4,060,217 | +0.15(+1.58%) |