Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.96 | 13.96 | 13.96 | 5,965,655 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.99 | 14.46 | 13.99 | 14.19 | 5,965,655 | +0.17(+1.25%) |
Dec 29, 2020 | 14.31 | 14.46 | 14.02 | 14.02 | 7,062,167 | -0.17(-1.17%) |
Dec 28, 2020 | 14.31 | 14.56 | 14.13 | 14.18 | 4,665,965 | -0.04(-0.29%) |
Dec 24, 2020 | 14.31 | 14.37 | 14.03 | 14.22 | 2,499,817 | -0.07(-0.47%) |
Dec 23, 2020 | 13.81 | 14.37 | 13.81 | 14.29 | 6,600,640 | +0.62(+4.50%) |
Dec 22, 2020 | 13.99 | 14.05 | 13.58 | 13.67 | 6,370,995 | -0.38(-2.72%) |
Dec 21, 2020 | 13.74 | 14.21 | 13.55 | 14.06 | 11,672,391 | -0.37(-2.54%) |
Dec 18, 2020 | 14.63 | 14.83 | 14.36 | 14.42 | 6,319,334 | -0.19(-1.31%) |
Dec 17, 2020 | 14.72 | 14.78 | 14.48 | 14.61 | 5,643,590 | +0.04(+0.29%) |
Dec 16, 2020 | 14.99 | 14.99 | 14.52 | 14.57 | 9,471,136 | -0.43(-2.88%) |
Dec 15, 2020 | 15.17 | 15.35 | 14.76 | 15.01 | 9,937,687 | -0.05(-0.33%) |
Dec 14, 2020 | 15.70 | 15.94 | 15.06 | 15.06 | 9,609,168 | -0.41(-2.64%) |
Dec 11, 2020 | 15.58 | 15.60 | 15.28 | 15.46 | 8,419,407 | -0.16(-1.01%) |
Dec 10, 2020 | 15.11 | 15.75 | 15.00 | 15.62 | 9,021,239 | +0.66(+4.39%) |
Dec 09, 2020 | 15.39 | 15.51 | 14.71 | 14.96 | 11,598,020 | -0.20(-1.32%) |
Dec 08, 2020 | 14.63 | 15.18 | 14.63 | 15.16 | 6,746,538 | +0.31(+2.07%) |
Dec 07, 2020 | 14.76 | 14.90 | 14.44 | 14.86 | 9,628,715 | -0.10(-0.67%) |
Dec 04, 2020 | 14.17 | 14.96 | 14.12 | 14.96 | 8,998,165 | +1.15(+8.31%) |
Dec 03, 2020 | 13.57 | 13.95 | 13.40 | 13.81 | 8,956,022 | +0.32(+2.34%) |
Dec 02, 2020 | 13.13 | 13.68 | 13.04 | 13.49 | 19,039,030 | +0.40(+3.05%) |
Dec 01, 2020 | 13.63 | 13.76 | 12.94 | 13.09 | 11,584,726 | -0.11(-0.87%) |
Nov 30, 2020 | 14.12 | 14.12 | 13.19 | 13.21 | 20,404,464 | -0.95(-6.72%) |
Nov 27, 2020 | 14.16 | 14.42 | 14.04 | 14.16 | 4,007,653 | -0.25(-1.77%) |
Nov 25, 2020 | 14.41 | 14.45 | 14.15 | 14.41 | 7,344,401 | -0.09(-0.62%) |
Nov 24, 2020 | 14.43 | 14.80 | 14.23 | 14.50 | 14,014,802 | +0.75(+5.43%) |
Nov 23, 2020 | 13.00 | 13.77 | 12.90 | 13.76 | 10,240,588 | +1.11(+8.76%) |
Nov 20, 2020 | 12.68 | 12.75 | 12.47 | 12.65 | 5,343,619 | -0.02(-0.19%) |
Nov 19, 2020 | 12.53 | 12.72 | 12.35 | 12.67 | 9,522,504 | +0.07(+0.52%) |
Nov 18, 2020 | 12.71 | 13.04 | 12.60 | 12.61 | 12,035,054 | +0.09(+0.72%) |
Nov 17, 2020 | 12.07 | 12.53 | 11.82 | 12.52 | 9,505,953 | +0.22(+1.80%) |
Nov 16, 2020 | 12.20 | 12.31 | 11.81 | 12.30 | 9,911,298 | +0.88(+7.69%) |
Nov 13, 2020 | 11.29 | 11.46 | 11.20 | 11.42 | 7,770,189 | +0.18(+1.61%) |
Nov 12, 2020 | 11.72 | 11.84 | 11.11 | 11.24 | 10,835,484 | -0.76(-6.36%) |
Nov 11, 2020 | 12.23 | 12.29 | 11.93 | 12.00 | 6,738,501 | +0.00(+0.00%) |
Nov 10, 2020 | 12.03 | 12.15 | 11.47 | 12.00 | 11,290,462 | +0.07(+0.55%) |
Nov 09, 2020 | 10.79 | 12.50 | 10.67 | 11.93 | 27,539,320 | +2.32(+24.17%) |
Nov 06, 2020 | 9.735 | 9.903 | 9.587 | 9.612 | 5,448,026 | -0.13(-1.35%) |
Nov 05, 2020 | 9.809 | 9.973 | 9.727 | 9.743 | 6,215,049 | -0.06(-0.59%) |
Nov 04, 2020 | 9.784 | 10.08 | 9.456 | 9.801 | 6,489,025 | +0.03(+0.34%) |
Nov 03, 2020 | 9.858 | 9.965 | 9.694 | 9.768 | 9,864,077 | +0.12(+1.28%) |
Nov 02, 2020 | 9.423 | 9.731 | 9.230 | 9.645 | 9,061,057 | +0.38(+4.07%) |
Oct 30, 2020 | 9.259 | 9.353 | 9.087 | 9.267 | 9,172,917 | -0.02(-0.27%) |
Oct 29, 2020 | 9.169 | 9.316 | 8.758 | 9.292 | 12,605,537 | +0.03(+0.35%) |
Oct 28, 2020 | 9.489 | 9.554 | 9.251 | 9.259 | 11,796,813 | -0.59(-6.00%) |
Oct 27, 2020 | 9.989 | 10.26 | 9.848 | 9.850 | 10,783,715 | -0.23(-2.28%) |
Oct 26, 2020 | 10.15 | 10.16 | 9.899 | 10.08 | 9,107,098 | -0.21(-2.00%) |
Oct 23, 2020 | 10.17 | 10.36 | 9.973 | 10.29 | 10,596,234 | +0.25(+2.54%) |
Oct 22, 2020 | 9.316 | 10.03 | 9.275 | 10.03 | 10,967,643 | +0.58(+6.17%) |
Oct 21, 2020 | 9.735 | 9.735 | 9.415 | 9.448 | 12,484,695 | -0.34(-3.52%) |
Oct 20, 2020 | 9.751 | 9.883 | 9.686 | 9.792 | 8,497,409 | +0.10(+1.02%) |
Oct 19, 2020 | 9.850 | 9.965 | 9.694 | 9.694 | 7,200,590 | -0.06(-0.59%) |
Oct 16, 2020 | 9.932 | 10.05 | 9.686 | 9.751 | 9,638,422 | -0.21(-2.14%) |
Oct 15, 2020 | 9.932 | 10.01 | 9.751 | 9.965 | 12,472,183 | -0.19(-1.86%) |
Oct 14, 2020 | 10.34 | 10.64 | 10.15 | 10.15 | 10,874,561 | -0.14(-1.36%) |
Oct 13, 2020 | 10.41 | 10.66 | 10.20 | 10.29 | 7,098,666 | -0.16(-1.57%) |
Oct 12, 2020 | 10.47 | 10.51 | 10.25 | 10.46 | 5,348,522 | -0.10(-0.93%) |
Oct 09, 2020 | 10.79 | 10.86 | 10.38 | 10.56 | 8,494,579 | -0.05(-0.46%) |
Oct 08, 2020 | 10.21 | 10.66 | 10.18 | 10.61 | 9,324,729 | +0.53(+5.21%) |
Oct 07, 2020 | 9.817 | 10.08 | 9.768 | 10.08 | 11,200,117 | +0.25(+2.50%) |
Oct 06, 2020 | 10.15 | 10.24 | 9.792 | 9.834 | 12,299,378 | -0.10(-0.99%) |
Oct 05, 2020 | 10.06 | 10.16 | 9.751 | 9.932 | 16,086,300 | +0.07(+0.75%) |
Oct 02, 2020 | 9.267 | 9.866 | 9.119 | 9.858 | 17,640,694 | +0.27(+2.83%) |