Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,323,457 | -0.36(-2.61%) | |
Dec 30, 2020 | 13.27 | 13.87 | 13.26 | 13.68 | 6,323,457 | +0.39(+2.97%) |
Dec 29, 2020 | 13.42 | 13.61 | 13.11 | 13.28 | 6,609,119 | -0.06(-0.42%) |
Dec 28, 2020 | 13.63 | 13.91 | 13.28 | 13.34 | 5,846,935 | -0.21(-1.53%) |
Dec 24, 2020 | 13.88 | 13.89 | 13.38 | 13.55 | 4,008,646 | -0.33(-2.37%) |
Dec 23, 2020 | 13.45 | 14.24 | 13.43 | 13.88 | 8,958,128 | +0.62(+4.67%) |
Dec 22, 2020 | 13.93 | 13.97 | 13.22 | 13.26 | 7,717,414 | -0.69(-4.92%) |
Dec 21, 2020 | 13.38 | 14.26 | 13.33 | 13.94 | 8,217,919 | -0.45(-3.13%) |
Dec 18, 2020 | 14.74 | 14.95 | 14.26 | 14.39 | 12,476,636 | -0.39(-2.67%) |
Dec 17, 2020 | 14.98 | 15.15 | 14.61 | 14.79 | 7,703,069 | -0.05(-0.32%) |
Dec 16, 2020 | 14.97 | 15.26 | 14.59 | 14.83 | 7,455,389 | -0.08(-0.57%) |
Dec 15, 2020 | 14.55 | 15.10 | 14.14 | 14.92 | 9,340,809 | +0.54(+3.79%) |
Dec 14, 2020 | 15.66 | 15.78 | 14.34 | 14.37 | 11,270,410 | -0.74(-4.91%) |
Dec 11, 2020 | 15.31 | 15.55 | 14.79 | 15.11 | 9,484,106 | -0.38(-2.42%) |
Dec 10, 2020 | 14.05 | 15.83 | 14.00 | 15.49 | 17,651,546 | +1.39(+9.85%) |
Dec 09, 2020 | 14.15 | 14.49 | 13.70 | 14.10 | 13,225,317 | +0.24(+1.76%) |
Dec 08, 2020 | 13.50 | 14.33 | 13.43 | 13.86 | 10,770,778 | +0.14(+1.03%) |
Dec 07, 2020 | 13.94 | 14.12 | 13.51 | 13.72 | 10,645,243 | -0.54(-3.75%) |
Dec 04, 2020 | 13.18 | 14.30 | 13.16 | 14.25 | 14,894,160 | +1.35(+10.48%) |
Dec 03, 2020 | 12.43 | 13.11 | 12.18 | 12.90 | 8,914,584 | +0.59(+4.81%) |
Dec 02, 2020 | 11.57 | 12.73 | 11.45 | 12.31 | 10,751,268 | +0.69(+5.98%) |
Dec 01, 2020 | 12.58 | 12.70 | 11.60 | 11.61 | 13,283,261 | -0.49(-4.03%) |
Nov 30, 2020 | 12.83 | 12.92 | 12.06 | 12.10 | 12,634,683 | -0.97(-7.40%) |
Nov 27, 2020 | 13.26 | 13.51 | 12.92 | 13.07 | 5,745,279 | -0.19(-1.42%) |
Nov 25, 2020 | 12.96 | 13.53 | 12.81 | 13.26 | 11,486,192 | +0.08(+0.57%) |
Nov 24, 2020 | 12.73 | 13.47 | 12.57 | 13.18 | 19,998,414 | +1.11(+9.18%) |
Nov 23, 2020 | 10.96 | 12.10 | 10.93 | 12.07 | 14,293,303 | +1.33(+12.41%) |
Nov 20, 2020 | 10.67 | 10.80 | 10.48 | 10.74 | 8,483,116 | +0.08(+0.79%) |
Nov 19, 2020 | 10.33 | 10.70 | 10.22 | 10.65 | 10,995,381 | +0.29(+2.81%) |
Nov 18, 2020 | 10.90 | 11.17 | 10.35 | 10.36 | 13,147,942 | -0.29(-2.73%) |
Nov 17, 2020 | 10.10 | 10.75 | 10.06 | 10.65 | 12,525,840 | +0.20(+1.88%) |
Nov 16, 2020 | 10.33 | 10.48 | 10.05 | 10.46 | 11,940,201 | +0.77(+7.95%) |
Nov 13, 2020 | 9.256 | 9.740 | 9.200 | 9.688 | 10,554,015 | +0.58(+6.39%) |
Nov 12, 2020 | 9.134 | 9.585 | 9.059 | 9.106 | 14,249,277 | -0.23(-2.51%) |
Nov 11, 2020 | 9.641 | 9.744 | 9.106 | 9.341 | 13,443,800 | -0.04(-0.40%) |
Nov 10, 2020 | 9.416 | 9.575 | 8.984 | 9.378 | 19,474,464 | +0.23(+2.46%) |
Nov 09, 2020 | 9.266 | 9.876 | 9.003 | 9.153 | 28,597,970 | +1.14(+14.24%) |
Nov 06, 2020 | 8.327 | 8.533 | 7.980 | 8.012 | 13,000,405 | -0.41(-4.85%) |
Nov 05, 2020 | 8.627 | 9.003 | 8.402 | 8.421 | 17,025,312 | -0.02(-0.22%) |
Nov 04, 2020 | 8.214 | 8.731 | 7.914 | 8.440 | 20,483,916 | +0.24(+2.98%) |
Nov 03, 2020 | 8.543 | 8.637 | 8.102 | 8.195 | 11,100,770 | -0.15(-1.80%) |
Nov 02, 2020 | 7.895 | 8.411 | 7.491 | 8.346 | 13,818,393 | +0.55(+7.11%) |
Oct 30, 2020 | 7.707 | 7.792 | 7.473 | 7.792 | 12,228,439 | +0.10(+1.34%) |
Oct 29, 2020 | 7.200 | 7.717 | 6.994 | 7.689 | 13,515,173 | +0.38(+5.13%) |
Oct 28, 2020 | 7.473 | 7.651 | 7.229 | 7.313 | 14,683,492 | -0.53(-6.71%) |
Oct 27, 2020 | 8.036 | 8.073 | 7.811 | 7.839 | 8,547,118 | -0.20(-2.45%) |
Oct 26, 2020 | 8.515 | 8.543 | 7.839 | 8.036 | 14,774,872 | -0.68(-7.76%) |
Oct 23, 2020 | 8.956 | 9.045 | 8.571 | 8.712 | 9,264,244 | -0.15(-1.69%) |
Oct 22, 2020 | 8.543 | 8.900 | 8.468 | 8.862 | 28,190,306 | +0.32(+3.74%) |
Oct 21, 2020 | 8.834 | 8.918 | 8.524 | 8.543 | 12,545,801 | -0.46(-5.06%) |
Oct 20, 2020 | 8.633 | 9.223 | 8.595 | 8.998 | 14,092,884 | +0.51(+6.07%) |
Oct 19, 2020 | 8.848 | 8.970 | 8.446 | 8.483 | 11,496,478 | -0.29(-3.31%) |
Oct 16, 2020 | 9.026 | 9.185 | 8.741 | 8.773 | 10,724,014 | -0.37(-4.00%) |
Oct 15, 2020 | 8.521 | 9.148 | 8.389 | 9.139 | 17,607,438 | +0.52(+6.09%) |
Oct 14, 2020 | 8.689 | 9.316 | 8.605 | 8.614 | 17,499,006 | +0.06(+0.66%) |
Oct 13, 2020 | 8.652 | 8.708 | 8.380 | 8.558 | 10,804,449 | -0.16(-1.83%) |
Oct 12, 2020 | 8.951 | 8.989 | 8.539 | 8.717 | 13,104,563 | -0.34(-3.72%) |
Oct 09, 2020 | 9.616 | 9.757 | 8.998 | 9.054 | 13,061,121 | -0.44(-4.64%) |
Oct 08, 2020 | 9.110 | 9.504 | 8.904 | 9.494 | 11,445,168 | +0.53(+5.96%) |
Oct 07, 2020 | 9.064 | 9.064 | 8.773 | 8.961 | 9,429,250 | +0.14(+1.59%) |
Oct 06, 2020 | 9.391 | 9.616 | 8.736 | 8.820 | 14,274,672 | -0.39(-4.27%) |
Oct 05, 2020 | 9.335 | 9.485 | 9.007 | 9.213 | 11,799,173 | +0.09(+1.03%) |
Oct 02, 2020 | 8.268 | 9.265 | 8.193 | 9.120 | 16,085,807 | +0.40(+4.62%) |