Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.65 | 13.65 | 13.65 | 150,959 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.59 | 13.80 | 13.53 | 13.58 | 150,959 | -0.03(-0.21%) |
Dec 29, 2020 | 13.72 | 13.86 | 13.52 | 13.61 | 209,178 | -0.12(-0.84%) |
Dec 28, 2020 | 14.20 | 14.26 | 13.59 | 13.72 | 286,087 | -0.28(-2.00%) |
Dec 24, 2020 | 14.13 | 14.13 | 13.81 | 14.00 | 158,430 | -0.17(-1.17%) |
Dec 23, 2020 | 14.11 | 14.44 | 14.06 | 14.17 | 240,480 | +0.10(+0.72%) |
Dec 22, 2020 | 14.11 | 14.34 | 13.96 | 14.07 | 96,837 | -0.09(-0.61%) |
Dec 21, 2020 | 14.21 | 14.34 | 13.74 | 14.16 | 233,626 | -0.45(-3.10%) |
Dec 18, 2020 | 14.72 | 14.77 | 14.49 | 14.61 | 108,077 | -0.13(-0.88%) |
Dec 17, 2020 | 14.91 | 14.91 | 14.59 | 14.74 | 141,421 | -0.07(-0.49%) |
Dec 16, 2020 | 15.13 | 15.13 | 14.71 | 14.81 | 90,860 | -0.29(-1.90%) |
Dec 15, 2020 | 14.81 | 15.20 | 14.45 | 15.10 | 95,261 | +0.36(+2.44%) |
Dec 14, 2020 | 15.55 | 15.61 | 14.61 | 14.74 | 159,966 | -0.68(-4.43%) |
Dec 11, 2020 | 15.33 | 15.50 | 15.14 | 15.42 | 84,431 | -0.01(-0.09%) |
Dec 10, 2020 | 14.82 | 15.49 | 14.82 | 15.44 | 211,015 | +0.60(+4.07%) |
Dec 09, 2020 | 15.28 | 15.52 | 14.49 | 14.83 | 184,232 | -0.27(-1.76%) |
Dec 08, 2020 | 14.95 | 15.34 | 14.88 | 15.10 | 134,992 | +0.14(+0.91%) |
Dec 07, 2020 | 15.36 | 15.36 | 14.81 | 14.96 | 218,221 | -0.40(-2.62%) |
Dec 04, 2020 | 14.80 | 15.60 | 14.80 | 15.36 | 199,464 | +0.71(+4.86%) |
Dec 03, 2020 | 13.88 | 14.80 | 13.88 | 14.65 | 175,876 | +0.80(+5.76%) |
Dec 02, 2020 | 13.21 | 13.92 | 13.17 | 13.85 | 121,709 | +0.58(+4.39%) |
Dec 01, 2020 | 13.35 | 13.64 | 13.12 | 13.27 | 124,741 | +0.25(+1.93%) |
Nov 30, 2020 | 13.68 | 13.85 | 13.01 | 13.02 | 236,867 | -0.69(-5.03%) |
Nov 27, 2020 | 14.10 | 14.25 | 13.66 | 13.71 | 112,111 | -0.46(-3.25%) |
Nov 25, 2020 | 14.23 | 14.35 | 13.79 | 14.17 | 127,829 | -0.09(-0.66%) |
Nov 24, 2020 | 14.03 | 14.62 | 14.02 | 14.26 | 210,768 | +0.60(+4.42%) |
Nov 23, 2020 | 13.00 | 13.73 | 13.00 | 13.66 | 201,785 | +0.78(+6.03%) |
Nov 20, 2020 | 13.18 | 13.27 | 12.88 | 12.88 | 336,752 | -0.31(-2.34%) |
Nov 19, 2020 | 12.69 | 13.24 | 12.61 | 13.19 | 240,541 | +0.53(+4.21%) |
Nov 18, 2020 | 12.79 | 13.28 | 12.66 | 12.66 | 280,272 | -0.04(-0.34%) |
Nov 17, 2020 | 12.33 | 12.73 | 12.08 | 12.70 | 161,991 | +0.29(+2.35%) |
Nov 16, 2020 | 12.19 | 12.65 | 12.15 | 12.41 | 202,999 | +0.71(+6.07%) |
Nov 13, 2020 | 11.43 | 11.85 | 11.43 | 11.70 | 86,147 | +0.31(+2.68%) |
Nov 12, 2020 | 11.42 | 11.72 | 11.22 | 11.39 | 133,573 | -0.16(-1.41%) |
Nov 11, 2020 | 11.89 | 11.90 | 11.39 | 11.56 | 110,344 | -0.16(-1.33%) |
Nov 10, 2020 | 11.41 | 11.74 | 11.30 | 11.71 | 143,293 | +0.52(+4.63%) |
Nov 09, 2020 | 10.80 | 11.49 | 10.78 | 11.20 | 305,397 | +1.31(+13.30%) |
Nov 06, 2020 | 10.37 | 10.53 | 9.839 | 9.882 | 178,629 | -0.52(-4.99%) |
Nov 05, 2020 | 10.16 | 10.44 | 10.09 | 10.40 | 170,587 | +0.32(+3.17%) |
Nov 04, 2020 | 10.09 | 10.34 | 9.804 | 10.08 | 121,125 | +0.07(+0.71%) |
Nov 03, 2020 | 10.02 | 10.22 | 9.960 | 10.01 | 53,845 | +0.16(+1.66%) |
Nov 02, 2020 | 9.988 | 10.09 | 9.789 | 9.846 | 71,211 | +0.02(+0.22%) |
Oct 30, 2020 | 9.875 | 10.01 | 9.619 | 9.825 | 52,504 | -0.15(-1.50%) |
Oct 29, 2020 | 9.733 | 10.04 | 9.456 | 9.974 | 104,120 | +0.24(+2.48%) |
Oct 28, 2020 | 10.12 | 10.12 | 9.574 | 9.733 | 191,344 | -0.60(-5.84%) |
Oct 27, 2020 | 10.50 | 10.60 | 10.27 | 10.34 | 143,013 | -0.27(-2.54%) |
Oct 26, 2020 | 10.81 | 10.92 | 10.33 | 10.61 | 148,206 | -0.40(-3.61%) |
Oct 23, 2020 | 11.06 | 11.15 | 10.81 | 11.00 | 90,651 | -0.03(-0.26%) |
Oct 22, 2020 | 10.32 | 11.03 | 10.32 | 11.03 | 101,552 | +0.72(+7.03%) |
Oct 21, 2020 | 10.39 | 10.45 | 10.30 | 10.31 | 43,315 | -0.11(-1.02%) |
Oct 20, 2020 | 10.27 | 10.58 | 10.19 | 10.41 | 174,495 | +0.18(+1.73%) |
Oct 19, 2020 | 10.50 | 10.62 | 10.21 | 10.24 | 234,680 | -0.20(-1.94%) |
Oct 16, 2020 | 10.76 | 10.80 | 10.44 | 10.44 | 517,050 | -0.29(-2.67%) |
Oct 15, 2020 | 10.52 | 10.78 | 10.35 | 10.73 | 74,499 | +0.02(+0.20%) |
Oct 14, 2020 | 10.47 | 10.98 | 10.47 | 10.71 | 97,710 | +0.24(+2.34%) |
Oct 13, 2020 | 10.50 | 10.62 | 10.36 | 10.46 | 119,838 | -0.06(-0.60%) |
Oct 12, 2020 | 10.50 | 10.56 | 10.33 | 10.52 | 88,303 | +0.01(+0.13%) |
Oct 09, 2020 | 10.64 | 10.67 | 10.34 | 10.51 | 108,189 | -0.02(-0.20%) |
Oct 08, 2020 | 9.881 | 10.54 | 9.839 | 10.53 | 242,670 | +0.77(+7.87%) |
Oct 07, 2020 | 9.811 | 9.811 | 9.643 | 9.762 | 98,126 | +0.08(+0.79%) |
Oct 06, 2020 | 10.10 | 10.18 | 9.524 | 9.685 | 115,216 | -0.22(-2.26%) |
Oct 05, 2020 | 9.636 | 9.923 | 9.502 | 9.909 | 165,424 | +0.46(+4.88%) |
Oct 02, 2020 | 9.007 | 9.458 | 8.951 | 9.447 | 147,258 | +0.22(+2.42%) |