Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 5,767,898 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.47 | 14.95 | 14.47 | 14.68 | 5,767,898 | +0.18(+1.25%) |
Dec 29, 2020 | 14.80 | 14.95 | 14.50 | 14.50 | 6,828,060 | -0.17(-1.17%) |
Dec 28, 2020 | 14.80 | 15.06 | 14.62 | 14.67 | 4,511,291 | -0.04(-0.29%) |
Dec 24, 2020 | 14.81 | 14.87 | 14.51 | 14.71 | 2,416,950 | -0.07(-0.47%) |
Dec 23, 2020 | 14.28 | 14.87 | 14.28 | 14.78 | 6,381,833 | +0.64(+4.50%) |
Dec 22, 2020 | 14.47 | 14.53 | 14.05 | 14.14 | 6,159,801 | -0.40(-2.72%) |
Dec 21, 2020 | 14.21 | 14.69 | 14.01 | 14.54 | 11,285,458 | -0.38(-2.54%) |
Dec 18, 2020 | 15.13 | 15.34 | 14.85 | 14.92 | 6,109,852 | -0.20(-1.31%) |
Dec 17, 2020 | 15.23 | 15.29 | 14.98 | 15.12 | 5,456,508 | +0.04(+0.29%) |
Dec 16, 2020 | 15.50 | 15.50 | 15.02 | 15.07 | 9,157,174 | -0.45(-2.88%) |
Dec 15, 2020 | 15.69 | 15.87 | 15.26 | 15.52 | 9,608,259 | -0.05(-0.33%) |
Dec 14, 2020 | 16.23 | 16.48 | 15.57 | 15.57 | 9,290,630 | -0.42(-2.64%) |
Dec 11, 2020 | 16.11 | 16.13 | 15.80 | 15.99 | 8,140,309 | -0.16(-1.01%) |
Dec 10, 2020 | 15.63 | 16.29 | 15.51 | 16.16 | 8,722,190 | +0.68(+4.39%) |
Dec 09, 2020 | 15.92 | 16.04 | 15.22 | 15.48 | 11,213,553 | -0.21(-1.32%) |
Dec 08, 2020 | 15.13 | 15.70 | 15.13 | 15.68 | 6,522,894 | +0.32(+2.07%) |
Dec 07, 2020 | 15.27 | 15.41 | 14.93 | 15.36 | 9,309,529 | -0.10(-0.67%) |
Dec 04, 2020 | 14.66 | 15.48 | 14.61 | 15.47 | 8,699,882 | +1.19(+8.31%) |
Dec 03, 2020 | 14.04 | 14.43 | 13.86 | 14.28 | 8,659,135 | +0.33(+2.34%) |
Dec 02, 2020 | 13.58 | 14.15 | 13.49 | 13.95 | 18,407,898 | +0.37(+2.74%) |
Dec 01, 2020 | 14.14 | 14.27 | 13.42 | 13.58 | 11,166,646 | -0.12(-0.87%) |
Nov 30, 2020 | 14.65 | 14.65 | 13.68 | 13.70 | 19,668,088 | -0.99(-6.72%) |
Nov 27, 2020 | 14.69 | 14.96 | 14.57 | 14.69 | 3,863,022 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 15.00 | 14.68 | 14.95 | 7,079,349 | -0.09(-0.62%) |
Nov 24, 2020 | 14.97 | 15.35 | 14.77 | 15.05 | 13,509,023 | +0.77(+5.43%) |
Nov 23, 2020 | 13.49 | 14.29 | 13.38 | 14.27 | 9,871,017 | +1.15(+8.76%) |
Nov 20, 2020 | 13.16 | 13.22 | 12.94 | 13.12 | 5,150,774 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.20 | 12.81 | 13.15 | 9,178,847 | +0.07(+0.52%) |
Nov 18, 2020 | 13.18 | 13.53 | 13.07 | 13.08 | 11,600,722 | +0.09(+0.72%) |
Nov 17, 2020 | 12.52 | 12.99 | 12.26 | 12.99 | 9,162,894 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.76 | 9,553,610 | +0.91(+7.69%) |
Nov 13, 2020 | 11.71 | 11.89 | 11.62 | 11.85 | 7,489,772 | +0.19(+1.61%) |
Nov 12, 2020 | 12.16 | 12.28 | 11.52 | 11.66 | 10,444,444 | -0.79(-6.36%) |
Nov 11, 2020 | 12.69 | 12.75 | 12.37 | 12.45 | 6,495,316 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.90 | 12.45 | 10,883,002 | +0.07(+0.55%) |
Nov 09, 2020 | 11.19 | 12.97 | 11.07 | 12.38 | 26,545,456 | +2.41(+24.17%) |
Nov 06, 2020 | 10.10 | 10.27 | 9.946 | 9.972 | 5,251,413 | -0.14(-1.35%) |
Nov 05, 2020 | 10.18 | 10.35 | 10.09 | 10.11 | 5,990,755 | -0.06(-0.59%) |
Nov 04, 2020 | 10.15 | 10.46 | 9.810 | 10.17 | 6,254,844 | +0.03(+0.34%) |
Nov 03, 2020 | 10.23 | 10.34 | 10.06 | 10.13 | 9,508,093 | +0.13(+1.28%) |
Nov 02, 2020 | 9.776 | 10.10 | 9.576 | 10.01 | 8,734,053 | +0.39(+4.07%) |
Oct 30, 2020 | 9.606 | 9.704 | 9.427 | 9.614 | 8,841,877 | -0.03(-0.26%) |
Oct 29, 2020 | 9.512 | 9.665 | 9.086 | 9.640 | 12,150,617 | +0.03(+0.35%) |
Oct 28, 2020 | 9.844 | 9.912 | 9.597 | 9.606 | 11,371,079 | -0.61(-6.00%) |
Oct 27, 2020 | 10.36 | 10.64 | 10.22 | 10.22 | 10,394,542 | -0.24(-2.28%) |
Oct 26, 2020 | 10.53 | 10.54 | 10.27 | 10.46 | 8,778,433 | -0.21(-2.00%) |
Oct 23, 2020 | 10.55 | 10.75 | 10.35 | 10.67 | 10,213,827 | +0.26(+2.54%) |
Oct 22, 2020 | 9.665 | 10.41 | 9.623 | 10.41 | 10,571,833 | +0.60(+6.17%) |
Oct 21, 2020 | 10.10 | 10.10 | 9.767 | 9.801 | 12,034,136 | -0.36(-3.52%) |
Oct 20, 2020 | 10.12 | 10.25 | 10.05 | 10.16 | 8,190,746 | +0.10(+1.02%) |
Oct 19, 2020 | 10.22 | 10.34 | 10.06 | 10.06 | 6,940,728 | -0.06(-0.59%) |
Oct 16, 2020 | 10.30 | 10.42 | 10.05 | 10.12 | 9,290,582 | -0.22(-2.14%) |
Oct 15, 2020 | 10.30 | 10.38 | 10.12 | 10.34 | 12,022,075 | -0.20(-1.86%) |
Oct 14, 2020 | 10.73 | 11.04 | 10.53 | 10.53 | 10,482,110 | -0.14(-1.36%) |
Oct 13, 2020 | 10.80 | 11.06 | 10.58 | 10.68 | 6,842,483 | -0.17(-1.57%) |
Oct 12, 2020 | 10.87 | 10.90 | 10.64 | 10.85 | 5,155,499 | -0.10(-0.93%) |
Oct 09, 2020 | 11.20 | 11.27 | 10.77 | 10.95 | 8,188,019 | -0.05(-0.46%) |
Oct 08, 2020 | 10.59 | 11.06 | 10.56 | 11.00 | 8,988,210 | +0.54(+5.21%) |
Oct 07, 2020 | 10.18 | 10.46 | 10.13 | 10.46 | 10,795,917 | +0.26(+2.50%) |
Oct 06, 2020 | 10.53 | 10.63 | 10.16 | 10.20 | 11,855,507 | -0.10(-0.99%) |
Oct 05, 2020 | 10.43 | 10.54 | 10.12 | 10.30 | 15,505,763 | +0.08(+0.75%) |
Oct 02, 2020 | 9.614 | 10.24 | 9.461 | 10.23 | 17,004,060 | +0.28(+2.83%) |