Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 72,926 | +0.18(+0.74%) | |
Dec 30, 2020 | 23.33 | 26.09 | 23.33 | 24.45 | 72,926 | +1.56(+6.82%) |
Dec 29, 2020 | 23.10 | 24.09 | 21.80 | 22.89 | 56,782 | -0.21(-0.91%) |
Dec 28, 2020 | 24.72 | 25.86 | 23.05 | 23.10 | 64,617 | -0.91(-3.79%) |
Dec 24, 2020 | 26.29 | 26.81 | 23.90 | 24.01 | 25,500 | -2.40(-9.09%) |
Dec 23, 2020 | 28.35 | 29.90 | 26.20 | 26.41 | 48,265 | -1.84(-6.51%) |
Dec 22, 2020 | 27.47 | 29.63 | 27.46 | 28.25 | 76,632 | +1.32(+4.90%) |
Dec 21, 2020 | 25.60 | 27.38 | 23.51 | 26.93 | 86,357 | +0.70(+2.67%) |
Dec 18, 2020 | 24.64 | 26.31 | 24.07 | 26.23 | 105,400 | +1.70(+6.93%) |
Dec 17, 2020 | 20.65 | 24.75 | 20.65 | 24.53 | 51,559 | +4.30(+21.26%) |
Dec 16, 2020 | 21.54 | 21.86 | 20.10 | 20.23 | 39,239 | -1.14(-5.33%) |
Dec 15, 2020 | 19.58 | 21.73 | 19.21 | 21.37 | 22,831 | +1.41(+7.06%) |
Dec 14, 2020 | 21.63 | 22.22 | 19.26 | 19.96 | 40,845 | -1.67(-7.72%) |
Dec 11, 2020 | 19.30 | 22.35 | 19.30 | 21.63 | 63,100 | +1.48(+7.34%) |
Dec 10, 2020 | 19.28 | 20.56 | 19.20 | 20.15 | 31,651 | +0.79(+4.08%) |
Dec 09, 2020 | 18.52 | 19.90 | 18.52 | 19.36 | 24,877 | +0.90(+4.88%) |
Dec 08, 2020 | 17.37 | 19.11 | 17.37 | 18.46 | 37,681 | +1.04(+5.97%) |
Dec 07, 2020 | 17.40 | 17.54 | 16.34 | 17.42 | 30,431 | +0.02(+0.11%) |
Dec 04, 2020 | 16.50 | 17.76 | 16.50 | 17.40 | 25,100 | +1.01(+6.16%) |
Dec 03, 2020 | 15.90 | 16.86 | 15.90 | 16.39 | 13,519 | +0.68(+4.33%) |
Dec 02, 2020 | 15.28 | 16.08 | 15.28 | 15.71 | 11,305 | +0.20(+1.29%) |
Dec 01, 2020 | 15.36 | 16.06 | 15.36 | 15.51 | 13,816 | +0.51(+3.40%) |
Nov 30, 2020 | 15.85 | 16.24 | 15.00 | 15.00 | 13,707 | -0.69(-4.40%) |
Nov 27, 2020 | 15.73 | 16.12 | 15.69 | 15.69 | 5,700 | +0.06(+0.38%) |
Nov 25, 2020 | 15.56 | 15.97 | 15.48 | 15.63 | 12,300 | -0.04(-0.26%) |
Nov 24, 2020 | 14.84 | 16.00 | 14.84 | 15.67 | 38,463 | +0.84(+5.66%) |
Nov 23, 2020 | 15.00 | 15.00 | 14.75 | 14.83 | 9,222 | +0.02(+0.14%) |
Nov 20, 2020 | 14.13 | 14.97 | 14.13 | 14.81 | 9,700 | +0.49(+3.42%) |
Nov 19, 2020 | 14.46 | 14.73 | 14.32 | 14.32 | 11,578 | -0.20(-1.34%) |
Nov 18, 2020 | 15.59 | 15.98 | 14.38 | 14.52 | 21,974 | -1.70(-10.46%) |
Nov 17, 2020 | 15.77 | 16.70 | 15.68 | 16.21 | 17,039 | -0.08(-0.49%) |
Nov 16, 2020 | 14.85 | 16.30 | 14.55 | 16.29 | 38,214 | +1.79(+12.34%) |
Nov 13, 2020 | 13.56 | 14.51 | 13.56 | 14.50 | 4,600 | +0.97(+7.17%) |
Nov 12, 2020 | 14.90 | 14.90 | 13.20 | 13.53 | 12,489 | -1.77(-11.57%) |
Nov 11, 2020 | 15.02 | 15.30 | 14.33 | 15.30 | 11,293 | +0.06(+0.39%) |
Nov 10, 2020 | 14.45 | 15.83 | 14.45 | 15.24 | 18,102 | +0.77(+5.32%) |
Nov 09, 2020 | 13.88 | 14.65 | 13.88 | 14.47 | 20,175 | +1.04(+7.74%) |
Nov 06, 2020 | 13.94 | 13.94 | 13.15 | 13.43 | 6,400 | -0.33(-2.40%) |
Nov 05, 2020 | 13.27 | 13.85 | 13.22 | 13.76 | 10,715 | +0.71(+5.44%) |
Nov 04, 2020 | 13.05 | 13.45 | 13.05 | 13.05 | 2,806 | -0.44(-3.26%) |
Nov 03, 2020 | 12.30 | 13.49 | 12.30 | 13.49 | 8,767 | +1.09(+8.79%) |
Nov 02, 2020 | 11.50 | 12.40 | 11.50 | 12.40 | 13,125 | +0.95(+8.30%) |
Oct 30, 2020 | 11.52 | 11.74 | 11.20 | 11.45 | 6,600 | -0.11(-0.95%) |
Oct 29, 2020 | 11.27 | 12.00 | 11.20 | 11.56 | 6,287 | -0.37(-3.10%) |
Oct 28, 2020 | 12.21 | 12.21 | 11.78 | 11.93 | 9,209 | -0.27(-2.21%) |
Oct 27, 2020 | 12.18 | 12.44 | 12.17 | 12.20 | 5,889 | -0.02(-0.16%) |
Oct 26, 2020 | 12.43 | 12.55 | 12.10 | 12.22 | 8,919 | -0.14(-1.13%) |
Oct 23, 2020 | 12.62 | 12.62 | 12.36 | 12.36 | 3,000 | +0.05(+0.41%) |
Oct 22, 2020 | 12.34 | 12.72 | 12.31 | 12.31 | 5,858 | -0.11(-0.89%) |
Oct 21, 2020 | 12.61 | 12.61 | 12.22 | 12.42 | 3,086 | -0.16(-1.27%) |
Oct 20, 2020 | 12.06 | 12.58 | 12.04 | 12.58 | 3,965 | +0.54(+4.49%) |
Oct 19, 2020 | 12.33 | 12.33 | 12.03 | 12.04 | 3,847 | -0.07(-0.58%) |
Oct 16, 2020 | 12.66 | 13.12 | 11.70 | 12.11 | 17,300 | -0.72(-5.61%) |
Oct 15, 2020 | 12.67 | 12.83 | 12.50 | 12.83 | 3,867 | +0.18(+1.42%) |
Oct 14, 2020 | 12.84 | 13.05 | 12.65 | 12.65 | 4,285 | -0.60(-4.53%) |
Oct 13, 2020 | 13.30 | 13.43 | 13.20 | 13.25 | 2,823 | -0.42(-3.07%) |
Oct 12, 2020 | 13.70 | 13.70 | 13.03 | 13.67 | 9,648 | +0.00(+0.00%) |
Oct 09, 2020 | 14.00 | 14.00 | 13.44 | 13.67 | 10,900 | -0.04(-0.29%) |
Oct 08, 2020 | 13.53 | 13.90 | 13.32 | 13.71 | 6,036 | +0.13(+0.96%) |
Oct 07, 2020 | 12.22 | 13.58 | 12.22 | 13.58 | 5,331 | +0.46(+3.51%) |
Oct 06, 2020 | 13.30 | 13.73 | 13.01 | 13.12 | 5,752 | -0.18(-1.35%) |
Oct 05, 2020 | 13.13 | 13.47 | 13.13 | 13.30 | 4,789 | +0.57(+4.48%) |
Oct 02, 2020 | 12.60 | 13.80 | 12.60 | 12.73 | 8,900 | +0.06(+0.47%) |