Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 9,214,862 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.13 | 16.87 | 16.02 | 16.49 | 9,214,862 | +0.39(+2.43%) |
Dec 29, 2020 | 15.94 | 16.30 | 15.55 | 16.10 | 9,183,847 | +0.13(+0.80%) |
Dec 28, 2020 | 16.64 | 16.74 | 15.88 | 15.97 | 9,759,246 | -0.47(-2.86%) |
Dec 24, 2020 | 16.67 | 16.77 | 16.32 | 16.44 | 4,517,018 | -0.08(-0.47%) |
Dec 23, 2020 | 16.65 | 17.31 | 16.51 | 16.52 | 10,060,880 | -0.01(-0.06%) |
Dec 22, 2020 | 17.15 | 17.15 | 16.42 | 16.53 | 8,707,745 | -0.49(-2.88%) |
Dec 21, 2020 | 16.02 | 17.21 | 15.92 | 17.02 | 11,506,904 | +0.50(+3.02%) |
Dec 18, 2020 | 17.86 | 17.86 | 16.44 | 16.52 | 23,847,556 | -1.65(-9.11%) |
Dec 17, 2020 | 18.19 | 18.29 | 17.83 | 18.18 | 8,691,830 | +0.19(+1.03%) |
Dec 16, 2020 | 17.63 | 18.12 | 17.45 | 17.99 | 9,779,632 | +0.44(+2.51%) |
Dec 15, 2020 | 17.25 | 17.66 | 16.68 | 17.55 | 11,208,847 | +0.65(+3.82%) |
Dec 14, 2020 | 18.21 | 18.44 | 16.88 | 16.90 | 15,023,150 | -1.03(-5.73%) |
Dec 11, 2020 | 18.12 | 18.27 | 16.97 | 17.93 | 18,556,494 | -0.53(-2.86%) |
Dec 10, 2020 | 17.57 | 18.62 | 17.40 | 18.46 | 15,454,856 | +0.59(+3.29%) |
Dec 09, 2020 | 19.34 | 19.59 | 17.65 | 17.87 | 30,726,214 | -1.19(-6.27%) |
Dec 08, 2020 | 17.22 | 19.17 | 16.92 | 19.07 | 34,268,432 | +2.23(+13.26%) |
Dec 07, 2020 | 16.26 | 17.44 | 16.08 | 16.83 | 17,494,986 | +0.49(+3.00%) |
Dec 04, 2020 | 15.17 | 16.62 | 15.13 | 16.34 | 18,004,862 | +1.44(+9.66%) |
Dec 03, 2020 | 15.49 | 15.52 | 14.79 | 14.90 | 11,978,707 | -0.34(-2.25%) |
Dec 02, 2020 | 14.67 | 15.37 | 14.35 | 15.25 | 12,175,406 | +0.50(+3.39%) |
Dec 01, 2020 | 14.38 | 15.52 | 14.34 | 14.75 | 19,834,776 | +0.85(+6.13%) |
Nov 30, 2020 | 14.15 | 14.29 | 13.84 | 13.90 | 8,959,113 | -0.35(-2.47%) |
Nov 27, 2020 | 14.30 | 14.57 | 13.95 | 14.25 | 7,957,933 | +0.17(+1.18%) |
Nov 25, 2020 | 13.71 | 14.19 | 13.40 | 14.08 | 17,342,944 | +0.13(+0.91%) |
Nov 24, 2020 | 11.75 | 14.02 | 11.71 | 13.95 | 37,194,448 | +2.63(+23.27%) |
Nov 23, 2020 | 10.95 | 11.39 | 10.95 | 11.32 | 11,514,029 | +0.59(+5.47%) |
Nov 20, 2020 | 10.92 | 11.01 | 10.71 | 10.73 | 6,667,079 | -0.13(-1.17%) |
Nov 19, 2020 | 10.69 | 10.91 | 10.50 | 10.86 | 9,448,228 | +0.16(+1.46%) |
Nov 18, 2020 | 10.92 | 11.31 | 10.69 | 10.70 | 11,481,524 | -0.17(-1.53%) |
Nov 17, 2020 | 10.75 | 10.98 | 10.53 | 10.87 | 7,517,511 | +0.00(+0.00%) |
Nov 16, 2020 | 10.66 | 11.01 | 10.55 | 10.87 | 15,670,846 | +0.51(+4.91%) |
Nov 13, 2020 | 9.891 | 10.42 | 9.842 | 10.36 | 11,617,479 | +0.60(+6.12%) |
Nov 12, 2020 | 9.871 | 10.16 | 9.675 | 9.763 | 9,172,982 | -0.25(-2.54%) |
Nov 11, 2020 | 10.18 | 10.28 | 9.891 | 10.02 | 8,745,272 | -0.14(-1.35%) |
Nov 10, 2020 | 10.35 | 10.51 | 10.01 | 10.16 | 10,261,916 | -0.16(-1.52%) |
Nov 09, 2020 | 10.38 | 10.77 | 9.754 | 10.31 | 18,855,940 | +0.62(+6.36%) |
Nov 06, 2020 | 9.538 | 10.03 | 9.509 | 9.695 | 12,207,814 | +0.24(+2.48%) |
Nov 05, 2020 | 9.039 | 9.704 | 9.029 | 9.460 | 11,839,129 | +0.57(+6.38%) |
Nov 04, 2020 | 9.509 | 9.509 | 8.765 | 8.892 | 23,629,728 | -0.85(-8.73%) |
Nov 03, 2020 | 9.783 | 9.880 | 9.607 | 9.743 | 7,923,939 | +0.11(+1.12%) |
Nov 02, 2020 | 9.714 | 9.714 | 9.284 | 9.636 | 10,035,467 | +0.19(+1.97%) |
Oct 30, 2020 | 9.548 | 9.929 | 9.303 | 9.450 | 16,355,846 | -0.17(-1.73%) |
Oct 29, 2020 | 9.176 | 9.695 | 9.000 | 9.616 | 10,444,701 | +0.47(+5.13%) |
Oct 28, 2020 | 9.636 | 9.724 | 9.098 | 9.147 | 14,976,915 | -0.68(-6.97%) |
Oct 27, 2020 | 9.470 | 10.09 | 9.205 | 9.832 | 16,820,424 | +0.43(+4.58%) |
Oct 26, 2020 | 9.509 | 9.763 | 9.333 | 9.401 | 12,321,833 | -0.33(-3.42%) |
Oct 23, 2020 | 9.293 | 10.08 | 9.254 | 9.734 | 22,204,996 | +0.58(+6.30%) |
Oct 22, 2020 | 8.765 | 9.274 | 8.707 | 9.157 | 11,317,851 | +0.45(+5.17%) |
Oct 21, 2020 | 8.658 | 8.951 | 8.628 | 8.707 | 5,751,505 | +0.07(+0.79%) |
Oct 20, 2020 | 8.932 | 9.068 | 8.628 | 8.638 | 10,578,313 | -0.16(-1.78%) |
Oct 19, 2020 | 8.853 | 9.352 | 8.755 | 8.795 | 17,348,578 | +0.03(+0.33%) |
Oct 16, 2020 | 8.491 | 8.883 | 8.345 | 8.765 | 11,797,353 | +0.29(+3.46%) |
Oct 15, 2020 | 8.168 | 8.491 | 8.139 | 8.472 | 6,473,273 | +0.10(+1.17%) |
Oct 14, 2020 | 8.208 | 8.472 | 8.100 | 8.374 | 8,060,821 | +0.22(+2.76%) |
Oct 13, 2020 | 8.051 | 8.305 | 8.051 | 8.149 | 6,443,613 | -0.03(-0.36%) |
Oct 12, 2020 | 8.149 | 8.257 | 8.051 | 8.178 | 5,956,187 | +0.00(+0.00%) |
Oct 09, 2020 | 8.472 | 8.587 | 8.007 | 8.178 | 10,559,545 | -0.17(-1.99%) |
Oct 08, 2020 | 8.364 | 8.570 | 8.227 | 8.345 | 9,576,578 | +0.06(+0.71%) |
Oct 07, 2020 | 7.679 | 8.325 | 7.660 | 8.286 | 14,948,424 | +0.78(+10.43%) |
Oct 06, 2020 | 7.807 | 7.880 | 7.425 | 7.503 | 7,386,403 | -0.16(-2.04%) |
Oct 05, 2020 | 7.591 | 7.875 | 7.552 | 7.660 | 7,572,722 | +0.18(+2.35%) |
Oct 02, 2020 | 7.122 | 7.562 | 7.092 | 7.484 | 9,324,906 | +0.17(+2.27%) |