Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.86 | 14.86 | 14.86 | 1,222,924 | -0.14(-0.92%) | |
Dec 30, 2020 | 14.42 | 15.14 | 14.32 | 15.00 | 1,222,924 | +0.64(+4.44%) |
Dec 29, 2020 | 14.30 | 14.49 | 13.87 | 14.36 | 923,787 | +0.18(+1.24%) |
Dec 28, 2020 | 14.47 | 15.05 | 14.16 | 14.18 | 652,902 | -0.09(-0.65%) |
Dec 24, 2020 | 14.70 | 14.70 | 14.12 | 14.28 | 339,285 | -0.50(-3.38%) |
Dec 23, 2020 | 14.06 | 14.90 | 14.04 | 14.77 | 666,427 | +0.87(+6.25%) |
Dec 22, 2020 | 13.71 | 14.32 | 13.62 | 13.91 | 867,266 | +0.15(+1.08%) |
Dec 21, 2020 | 13.18 | 13.99 | 12.77 | 13.76 | 905,339 | -0.13(-0.93%) |
Dec 18, 2020 | 14.25 | 14.53 | 13.79 | 13.89 | 2,998,845 | -0.42(-2.91%) |
Dec 17, 2020 | 14.41 | 14.48 | 13.88 | 14.30 | 1,347,579 | +0.01(+0.06%) |
Dec 16, 2020 | 14.77 | 14.85 | 14.22 | 14.29 | 1,142,843 | -0.46(-3.13%) |
Dec 15, 2020 | 14.90 | 15.06 | 14.66 | 14.76 | 1,315,385 | +0.24(+1.66%) |
Dec 14, 2020 | 15.47 | 15.57 | 14.28 | 14.52 | 1,707,684 | -0.76(-4.96%) |
Dec 11, 2020 | 15.76 | 15.76 | 14.98 | 15.27 | 1,358,657 | -0.55(-3.50%) |
Dec 10, 2020 | 15.02 | 15.96 | 15.02 | 15.83 | 1,344,036 | +0.80(+5.35%) |
Dec 09, 2020 | 15.08 | 15.85 | 14.55 | 15.02 | 2,306,951 | +0.70(+4.91%) |
Dec 08, 2020 | 13.95 | 14.79 | 13.92 | 14.32 | 1,566,909 | +0.18(+1.31%) |
Dec 07, 2020 | 14.39 | 14.71 | 13.74 | 14.14 | 1,366,290 | -0.68(-4.62%) |
Dec 04, 2020 | 13.56 | 14.89 | 13.47 | 14.82 | 1,749,749 | +1.66(+12.65%) |
Dec 03, 2020 | 13.10 | 13.71 | 13.02 | 13.16 | 1,361,645 | +0.13(+0.99%) |
Dec 02, 2020 | 12.15 | 13.40 | 12.12 | 13.03 | 1,146,695 | +0.73(+5.94%) |
Dec 01, 2020 | 12.82 | 13.44 | 12.24 | 12.30 | 1,250,433 | +0.01(+0.07%) |
Nov 30, 2020 | 13.51 | 13.57 | 12.26 | 12.29 | 2,306,632 | -1.41(-10.26%) |
Nov 27, 2020 | 13.73 | 14.04 | 13.62 | 13.69 | 506,062 | -0.16(-1.13%) |
Nov 25, 2020 | 13.63 | 13.93 | 13.31 | 13.85 | 1,425,930 | -0.05(-0.33%) |
Nov 24, 2020 | 13.96 | 13.99 | 13.33 | 13.90 | 1,629,509 | +0.52(+3.87%) |
Nov 23, 2020 | 12.43 | 13.43 | 12.35 | 13.38 | 1,390,914 | +1.24(+10.21%) |
Nov 20, 2020 | 12.50 | 12.81 | 12.13 | 12.14 | 1,056,901 | -0.43(-3.38%) |
Nov 19, 2020 | 12.31 | 12.79 | 12.27 | 12.57 | 985,527 | +0.11(+0.89%) |
Nov 18, 2020 | 13.55 | 13.71 | 12.45 | 12.45 | 1,215,796 | -0.84(-6.33%) |
Nov 17, 2020 | 13.41 | 13.43 | 12.74 | 13.30 | 2,101,689 | -0.44(-3.23%) |
Nov 16, 2020 | 13.64 | 14.04 | 13.22 | 13.74 | 1,642,829 | +1.02(+7.99%) |
Nov 13, 2020 | 11.63 | 12.92 | 11.59 | 12.72 | 1,426,146 | +1.18(+10.26%) |
Nov 12, 2020 | 11.57 | 12.04 | 11.30 | 11.54 | 1,019,406 | -0.31(-2.58%) |
Nov 11, 2020 | 12.47 | 12.47 | 11.47 | 11.84 | 1,329,703 | -0.40(-3.25%) |
Nov 10, 2020 | 13.11 | 13.18 | 11.87 | 12.24 | 1,497,149 | -0.56(-4.40%) |
Nov 09, 2020 | 11.54 | 13.73 | 11.42 | 12.81 | 3,048,695 | +3.07(+31.53%) |
Nov 06, 2020 | 10.38 | 10.57 | 9.690 | 9.736 | 1,298,738 | -0.57(-5.56%) |
Nov 05, 2020 | 9.782 | 10.51 | 9.625 | 10.31 | 2,057,823 | +0.41(+4.11%) |
Nov 04, 2020 | 10.24 | 10.37 | 9.754 | 9.902 | 1,050,701 | -0.33(-3.25%) |
Nov 03, 2020 | 10.15 | 10.33 | 9.953 | 10.24 | 1,368,351 | +0.31(+3.17%) |
Nov 02, 2020 | 9.422 | 10.01 | 9.218 | 9.921 | 1,143,623 | +0.62(+6.66%) |
Oct 30, 2020 | 8.922 | 9.311 | 8.821 | 9.301 | 1,095,405 | +0.28(+3.07%) |
Oct 29, 2020 | 8.432 | 9.098 | 8.247 | 9.024 | 1,917,610 | +0.44(+5.17%) |
Oct 28, 2020 | 9.061 | 9.126 | 8.515 | 8.580 | 1,915,159 | -0.68(-7.39%) |
Oct 27, 2020 | 9.588 | 9.616 | 9.200 | 9.264 | 1,018,643 | -0.37(-3.84%) |
Oct 26, 2020 | 9.810 | 9.847 | 9.338 | 9.634 | 1,150,205 | -0.45(-4.49%) |
Oct 23, 2020 | 10.17 | 10.52 | 9.838 | 10.09 | 805,222 | +0.12(+1.21%) |
Oct 22, 2020 | 9.440 | 10.02 | 9.172 | 9.967 | 1,299,487 | +0.52(+5.48%) |
Oct 21, 2020 | 9.625 | 9.745 | 9.107 | 9.449 | 3,662,590 | -0.33(-3.40%) |
Oct 20, 2020 | 9.690 | 9.976 | 9.486 | 9.782 | 1,206,534 | +0.31(+3.22%) |
Oct 19, 2020 | 9.662 | 9.912 | 9.283 | 9.477 | 1,358,869 | -0.19(-2.01%) |
Oct 16, 2020 | 10.49 | 10.49 | 9.643 | 9.671 | 2,202,924 | -0.93(-8.81%) |
Oct 15, 2020 | 10.32 | 10.64 | 10.00 | 10.61 | 1,280,643 | -0.06(-0.61%) |
Oct 14, 2020 | 10.51 | 11.17 | 10.51 | 10.67 | 695,062 | +0.20(+1.94%) |
Oct 13, 2020 | 10.89 | 10.89 | 10.38 | 10.47 | 945,897 | -0.45(-4.15%) |
Oct 12, 2020 | 11.01 | 11.21 | 10.69 | 10.92 | 830,143 | -0.29(-2.56%) |
Oct 09, 2020 | 12.05 | 12.15 | 11.18 | 11.21 | 1,037,866 | -0.81(-6.77%) |
Oct 08, 2020 | 11.46 | 12.02 | 11.36 | 12.02 | 765,787 | +0.77(+6.82%) |
Oct 07, 2020 | 10.99 | 11.29 | 10.87 | 11.25 | 769,899 | +0.35(+3.22%) |
Oct 06, 2020 | 11.44 | 11.53 | 10.79 | 10.90 | 936,426 | -0.23(-2.08%) |
Oct 05, 2020 | 10.76 | 11.31 | 10.75 | 11.13 | 928,061 | +0.58(+5.52%) |
Oct 02, 2020 | 9.699 | 10.64 | 9.680 | 10.55 | 1,568,047 | +0.51(+5.07%) |