Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.43 | 14.43 | 14.43 | 5,771,451 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.46 | 14.94 | 14.46 | 14.67 | 5,771,451 | +0.18(+1.25%) |
Dec 29, 2020 | 14.79 | 14.94 | 14.49 | 14.49 | 6,832,267 | -0.17(-1.17%) |
Dec 28, 2020 | 14.79 | 15.05 | 14.61 | 14.66 | 4,514,071 | -0.04(-0.29%) |
Dec 24, 2020 | 14.80 | 14.86 | 14.50 | 14.70 | 2,418,439 | -0.07(-0.47%) |
Dec 23, 2020 | 14.27 | 14.86 | 14.27 | 14.77 | 6,385,765 | +0.64(+4.50%) |
Dec 22, 2020 | 14.46 | 14.52 | 14.04 | 14.13 | 6,163,596 | -0.40(-2.72%) |
Dec 21, 2020 | 14.20 | 14.68 | 14.01 | 14.53 | 11,292,411 | -0.38(-2.54%) |
Dec 18, 2020 | 15.12 | 15.33 | 14.84 | 14.91 | 6,113,616 | -0.20(-1.31%) |
Dec 17, 2020 | 15.22 | 15.28 | 14.97 | 15.11 | 5,459,870 | +0.04(+0.28%) |
Dec 16, 2020 | 15.49 | 15.49 | 15.01 | 15.06 | 9,162,816 | -0.45(-2.88%) |
Dec 15, 2020 | 15.68 | 15.86 | 15.25 | 15.51 | 9,614,179 | -0.05(-0.33%) |
Dec 14, 2020 | 16.22 | 16.47 | 15.56 | 15.56 | 9,296,354 | -0.42(-2.64%) |
Dec 11, 2020 | 16.10 | 16.12 | 15.79 | 15.98 | 8,145,324 | -0.16(-1.01%) |
Dec 10, 2020 | 15.62 | 16.28 | 15.50 | 16.15 | 8,727,564 | +0.68(+4.39%) |
Dec 09, 2020 | 15.91 | 16.03 | 15.21 | 15.47 | 11,220,462 | -0.21(-1.32%) |
Dec 08, 2020 | 15.12 | 15.69 | 15.12 | 15.67 | 6,526,913 | +0.32(+2.07%) |
Dec 07, 2020 | 15.26 | 15.40 | 14.93 | 15.36 | 9,315,265 | -0.10(-0.67%) |
Dec 04, 2020 | 14.65 | 15.47 | 14.60 | 15.46 | 8,705,242 | +1.19(+8.31%) |
Dec 03, 2020 | 14.03 | 14.42 | 13.85 | 14.27 | 8,664,470 | +0.33(+2.34%) |
Dec 02, 2020 | 13.57 | 14.14 | 13.48 | 13.95 | 18,419,240 | +0.37(+2.74%) |
Dec 01, 2020 | 14.13 | 14.26 | 13.41 | 13.57 | 11,173,528 | -0.12(-0.87%) |
Nov 30, 2020 | 14.64 | 14.64 | 13.68 | 13.69 | 19,680,208 | -0.99(-6.72%) |
Nov 27, 2020 | 14.68 | 14.95 | 14.56 | 14.68 | 3,865,402 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 14.99 | 14.67 | 14.94 | 7,083,712 | -0.09(-0.62%) |
Nov 24, 2020 | 14.96 | 15.34 | 14.76 | 15.04 | 13,517,348 | +0.77(+5.43%) |
Nov 23, 2020 | 13.48 | 14.28 | 13.37 | 14.26 | 9,877,100 | +1.15(+8.76%) |
Nov 20, 2020 | 13.15 | 13.22 | 12.93 | 13.11 | 5,153,948 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.19 | 12.80 | 13.14 | 9,184,504 | +0.07(+0.52%) |
Nov 18, 2020 | 13.17 | 13.52 | 13.06 | 13.07 | 11,607,871 | +0.09(+0.72%) |
Nov 17, 2020 | 12.51 | 12.99 | 12.25 | 12.98 | 9,168,541 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.75 | 9,559,498 | +0.91(+7.69%) |
Nov 13, 2020 | 11.70 | 11.88 | 11.61 | 11.84 | 7,494,387 | +0.19(+1.61%) |
Nov 12, 2020 | 12.15 | 12.27 | 11.51 | 11.65 | 10,450,880 | -0.79(-6.36%) |
Nov 11, 2020 | 12.68 | 12.74 | 12.37 | 12.44 | 6,499,319 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.89 | 12.44 | 10,889,708 | +0.07(+0.55%) |
Nov 09, 2020 | 11.18 | 12.96 | 11.06 | 12.37 | 26,561,816 | +2.41(+24.17%) |
Nov 06, 2020 | 10.09 | 10.27 | 9.940 | 9.966 | 5,254,649 | -0.14(-1.35%) |
Nov 05, 2020 | 10.17 | 10.34 | 10.08 | 10.10 | 5,994,446 | -0.06(-0.59%) |
Nov 04, 2020 | 10.14 | 10.45 | 9.804 | 10.16 | 6,258,698 | +0.03(+0.34%) |
Nov 03, 2020 | 10.22 | 10.33 | 10.05 | 10.13 | 9,513,952 | +0.13(+1.28%) |
Nov 02, 2020 | 9.770 | 10.09 | 9.570 | 10.000 | 8,739,436 | +0.39(+4.07%) |
Oct 30, 2020 | 9.600 | 9.698 | 9.421 | 9.608 | 8,847,326 | -0.03(-0.27%) |
Oct 29, 2020 | 9.506 | 9.659 | 9.081 | 9.634 | 12,158,105 | +0.03(+0.35%) |
Oct 28, 2020 | 9.838 | 9.906 | 9.591 | 9.600 | 11,378,087 | -0.61(-6.00%) |
Oct 27, 2020 | 10.36 | 10.64 | 10.21 | 10.21 | 10,400,948 | -0.24(-2.28%) |
Oct 26, 2020 | 10.53 | 10.54 | 10.26 | 10.45 | 8,783,843 | -0.21(-2.00%) |
Oct 23, 2020 | 10.54 | 10.74 | 10.34 | 10.66 | 10,220,122 | +0.26(+2.54%) |
Oct 22, 2020 | 9.659 | 10.40 | 9.617 | 10.40 | 10,578,348 | +0.60(+6.17%) |
Oct 21, 2020 | 10.09 | 10.09 | 9.761 | 9.795 | 12,041,553 | -0.36(-3.52%) |
Oct 20, 2020 | 10.11 | 10.25 | 10.04 | 10.15 | 8,195,794 | +0.10(+1.02%) |
Oct 19, 2020 | 10.21 | 10.33 | 10.05 | 10.05 | 6,945,006 | -0.06(-0.59%) |
Oct 16, 2020 | 10.30 | 10.42 | 10.04 | 10.11 | 9,296,307 | -0.22(-2.14%) |
Oct 15, 2020 | 10.30 | 10.37 | 10.11 | 10.33 | 12,029,484 | -0.20(-1.86%) |
Oct 14, 2020 | 10.72 | 11.03 | 10.52 | 10.53 | 10,488,569 | -0.14(-1.36%) |
Oct 13, 2020 | 10.79 | 11.05 | 10.58 | 10.67 | 6,846,700 | -0.17(-1.57%) |
Oct 12, 2020 | 10.86 | 10.89 | 10.63 | 10.84 | 5,158,677 | -0.10(-0.93%) |
Oct 09, 2020 | 11.19 | 11.26 | 10.76 | 10.94 | 8,193,065 | -0.05(-0.46%) |
Oct 08, 2020 | 10.59 | 11.05 | 10.55 | 11.00 | 8,993,749 | +0.54(+5.21%) |
Oct 07, 2020 | 10.18 | 10.45 | 10.13 | 10.45 | 10,802,570 | +0.26(+2.50%) |
Oct 06, 2020 | 10.52 | 10.62 | 10.15 | 10.20 | 11,862,813 | -0.10(-0.99%) |
Oct 05, 2020 | 10.43 | 10.54 | 10.11 | 10.30 | 15,515,319 | +0.08(+0.75%) |
Oct 02, 2020 | 9.608 | 10.23 | 9.455 | 10.22 | 17,014,540 | +0.28(+2.83%) |