Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 12.35 | 12.35 | 12.35 | 3,164,219 | -0.13(-1.02%) | |
Dec 30, 2020 | 12.58 | 12.59 | 12.46 | 12.48 | 3,164,219 | +0.01(+0.06%) |
Dec 29, 2020 | 12.63 | 12.65 | 12.45 | 12.47 | 3,584,437 | -0.08(-0.66%) |
Dec 28, 2020 | 12.61 | 12.63 | 12.53 | 12.55 | 2,958,398 | +0.03(+0.24%) |
Dec 24, 2020 | 12.52 | 12.57 | 12.43 | 12.52 | 1,419,860 | +0.05(+0.42%) |
Dec 23, 2020 | 12.46 | 12.55 | 12.45 | 12.47 | 3,522,183 | +0.28(+2.34%) |
Dec 22, 2020 | 12.20 | 12.23 | 12.14 | 12.19 | 4,167,909 | -0.10(-0.85%) |
Dec 21, 2020 | 12.16 | 12.33 | 12.07 | 12.29 | 8,718,185 | -0.56(-4.37%) |
Dec 18, 2020 | 12.79 | 12.88 | 12.76 | 12.85 | 8,233,347 | +0.02(+0.18%) |
Dec 17, 2020 | 12.86 | 12.88 | 12.76 | 12.83 | 7,084,000 | +0.03(+0.25%) |
Dec 16, 2020 | 12.87 | 12.89 | 12.77 | 12.80 | 5,841,832 | +0.04(+0.28%) |
Dec 15, 2020 | 12.79 | 12.79 | 12.61 | 12.76 | 6,806,124 | +0.16(+1.27%) |
Dec 14, 2020 | 12.94 | 12.95 | 12.60 | 12.60 | 7,070,449 | +0.09(+0.76%) |
Dec 11, 2020 | 12.76 | 12.80 | 12.50 | 12.51 | 7,116,819 | -0.43(-3.31%) |
Dec 10, 2020 | 12.91 | 13.05 | 12.86 | 12.94 | 3,977,831 | -0.05(-0.39%) |
Dec 09, 2020 | 13.03 | 13.12 | 12.91 | 12.99 | 6,821,526 | +0.25(+2.00%) |
Dec 08, 2020 | 12.72 | 12.78 | 12.66 | 12.73 | 4,735,049 | -0.21(-1.63%) |
Dec 07, 2020 | 12.92 | 12.94 | 12.80 | 12.94 | 4,733,170 | +0.19(+1.48%) |
Dec 04, 2020 | 12.70 | 12.84 | 12.70 | 12.76 | 6,292,383 | +0.31(+2.51%) |
Dec 03, 2020 | 12.49 | 12.53 | 12.41 | 12.44 | 5,457,828 | +0.07(+0.53%) |
Dec 02, 2020 | 12.20 | 12.40 | 12.18 | 12.38 | 6,945,812 | +0.14(+1.13%) |
Dec 01, 2020 | 12.19 | 12.33 | 12.18 | 12.24 | 4,844,822 | +0.19(+1.57%) |
Nov 30, 2020 | 12.20 | 12.22 | 12.04 | 12.05 | 3,812,288 | -0.20(-1.60%) |
Nov 27, 2020 | 12.19 | 12.26 | 12.17 | 12.25 | 2,760,046 | +0.07(+0.54%) |
Nov 25, 2020 | 12.22 | 12.23 | 12.14 | 12.18 | 3,430,658 | -0.07(-0.59%) |
Nov 24, 2020 | 12.11 | 12.30 | 12.10 | 12.25 | 3,253,400 | +0.34(+2.87%) |
Nov 23, 2020 | 11.98 | 11.99 | 11.83 | 11.91 | 3,512,723 | -0.06(-0.49%) |
Nov 20, 2020 | 11.92 | 12.03 | 11.88 | 11.97 | 4,021,880 | +0.20(+1.67%) |
Nov 19, 2020 | 11.79 | 11.88 | 11.75 | 11.77 | 3,773,250 | -0.09(-0.74%) |
Nov 18, 2020 | 11.88 | 12.02 | 11.85 | 11.86 | 4,254,263 | -0.02(-0.18%) |
Nov 17, 2020 | 12.09 | 12.12 | 11.84 | 11.88 | 5,615,642 | -0.28(-2.33%) |
Nov 16, 2020 | 12.14 | 12.36 | 12.12 | 12.17 | 11,006,439 | +0.45(+3.85%) |
Nov 13, 2020 | 11.42 | 11.72 | 11.40 | 11.72 | 5,640,071 | +0.46(+4.07%) |
Nov 12, 2020 | 11.37 | 11.46 | 11.20 | 11.26 | 5,045,099 | -0.15(-1.28%) |
Nov 11, 2020 | 11.34 | 11.41 | 11.25 | 11.40 | 6,870,674 | +0.07(+0.64%) |
Nov 10, 2020 | 11.22 | 11.39 | 11.21 | 11.33 | 10,750,982 | +0.51(+4.70%) |
Nov 09, 2020 | 10.97 | 11.00 | 10.79 | 10.82 | 7,692,875 | +0.67(+6.58%) |
Nov 06, 2020 | 10.26 | 10.30 | 10.13 | 10.15 | 3,541,142 | -0.10(-0.99%) |
Nov 05, 2020 | 10.18 | 10.33 | 10.18 | 10.26 | 4,545,791 | +0.15(+1.51%) |
Nov 04, 2020 | 10.02 | 10.18 | 9.914 | 10.10 | 5,035,593 | -0.01(-0.14%) |
Nov 03, 2020 | 10.13 | 10.22 | 10.07 | 10.12 | 4,742,076 | +0.08(+0.80%) |
Nov 02, 2020 | 9.979 | 10.09 | 9.921 | 10.04 | 5,903,121 | +0.22(+2.22%) |
Oct 30, 2020 | 9.805 | 9.830 | 9.688 | 9.819 | 4,640,207 | -0.03(-0.30%) |
Oct 29, 2020 | 9.659 | 9.914 | 9.594 | 9.848 | 8,134,933 | +0.09(+0.89%) |
Oct 28, 2020 | 9.775 | 9.855 | 9.652 | 9.761 | 9,299,678 | -0.40(-3.93%) |
Oct 27, 2020 | 10.32 | 10.35 | 10.11 | 10.16 | 6,271,975 | -0.39(-3.72%) |
Oct 26, 2020 | 10.63 | 10.63 | 10.47 | 10.55 | 6,110,862 | -0.23(-2.16%) |
Oct 23, 2020 | 10.76 | 10.85 | 10.70 | 10.79 | 9,519,959 | +0.21(+1.99%) |
Oct 22, 2020 | 10.36 | 10.60 | 10.36 | 10.57 | 9,542,910 | +0.16(+1.54%) |
Oct 21, 2020 | 10.27 | 10.48 | 10.20 | 10.41 | 12,011,882 | -0.09(-0.90%) |
Oct 20, 2020 | 10.47 | 10.60 | 10.46 | 10.51 | 4,205,356 | +0.18(+1.76%) |
Oct 19, 2020 | 10.43 | 10.48 | 10.31 | 10.33 | 6,104,105 | -0.05(-0.49%) |
Oct 16, 2020 | 10.26 | 10.42 | 10.25 | 10.38 | 5,963,956 | -0.03(-0.28%) |
Oct 15, 2020 | 10.28 | 10.41 | 10.26 | 10.41 | 5,391,770 | -0.04(-0.35%) |
Oct 14, 2020 | 10.49 | 10.54 | 10.41 | 10.44 | 2,625,877 | -0.17(-1.58%) |
Oct 13, 2020 | 10.66 | 10.68 | 10.57 | 10.61 | 3,626,259 | -0.12(-1.15%) |
Oct 12, 2020 | 10.71 | 10.78 | 10.65 | 10.73 | 3,044,683 | +0.10(+0.96%) |
Oct 09, 2020 | 10.61 | 10.67 | 10.49 | 10.63 | 3,107,047 | +0.04(+0.41%) |
Oct 08, 2020 | 10.55 | 10.63 | 10.49 | 10.59 | 4,175,589 | +0.25(+2.46%) |
Oct 07, 2020 | 10.39 | 10.44 | 10.26 | 10.34 | 2,991,968 | -0.01(-0.07%) |
Oct 06, 2020 | 10.53 | 10.55 | 10.32 | 10.34 | 5,929,409 | +0.03(+0.28%) |
Oct 05, 2020 | 10.20 | 10.32 | 10.14 | 10.31 | 8,643,893 | +0.53(+5.42%) |
Oct 02, 2020 | 9.565 | 9.826 | 9.559 | 9.783 | 4,098,792 | +0.15(+1.58%) |