Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.83 | 15.83 | 15.83 | 3,639,993 | -0.38(-2.34%) | |
Dec 30, 2020 | 16.50 | 16.52 | 15.81 | 16.21 | 3,639,993 | -0.34(-2.05%) |
Dec 29, 2020 | 17.08 | 17.48 | 16.52 | 16.55 | 2,554,175 | -0.45(-2.65%) |
Dec 28, 2020 | 17.85 | 18.10 | 16.89 | 17.00 | 3,387,821 | -0.78(-4.39%) |
Dec 24, 2020 | 18.41 | 18.69 | 17.76 | 17.78 | 1,640,200 | -0.68(-3.68%) |
Dec 23, 2020 | 17.75 | 18.69 | 17.65 | 18.46 | 4,119,833 | +0.96(+5.49%) |
Dec 22, 2020 | 19.37 | 19.46 | 17.49 | 17.50 | 5,817,477 | -1.80(-9.33%) |
Dec 21, 2020 | 18.29 | 19.61 | 18.11 | 19.30 | 5,004,317 | +0.63(+3.37%) |
Dec 18, 2020 | 20.20 | 20.71 | 18.54 | 18.67 | 8,936,700 | -1.41(-7.02%) |
Dec 17, 2020 | 20.48 | 22.45 | 19.05 | 20.08 | 50,150,440 | +2.97(+17.36%) |
Dec 16, 2020 | 18.25 | 18.33 | 17.07 | 17.11 | 4,579,432 | -1.23(-6.71%) |
Dec 15, 2020 | 18.76 | 18.88 | 17.36 | 18.34 | 2,718,954 | -0.12(-0.65%) |
Dec 14, 2020 | 18.50 | 19.43 | 18.30 | 18.46 | 3,010,852 | +0.00(+0.00%) |
Dec 11, 2020 | 19.20 | 19.50 | 17.72 | 18.46 | 4,210,900 | -0.99(-5.09%) |
Dec 10, 2020 | 19.18 | 19.68 | 18.54 | 19.45 | 4,314,132 | -0.05(-0.26%) |
Dec 09, 2020 | 18.50 | 20.32 | 18.08 | 19.50 | 9,396,956 | +1.37(+7.56%) |
Dec 08, 2020 | 16.14 | 18.57 | 16.11 | 18.13 | 6,761,628 | +1.91(+11.78%) |
Dec 07, 2020 | 15.68 | 16.54 | 15.43 | 16.22 | 3,524,579 | +0.61(+3.91%) |
Dec 04, 2020 | 14.70 | 15.67 | 14.35 | 15.61 | 5,112,900 | +1.12(+7.73%) |
Dec 03, 2020 | 14.10 | 14.81 | 13.78 | 14.49 | 3,441,891 | +0.51(+3.65%) |
Dec 02, 2020 | 13.16 | 14.65 | 12.97 | 13.98 | 4,978,891 | +0.75(+5.67%) |
Dec 01, 2020 | 13.27 | 13.87 | 13.14 | 13.23 | 2,962,307 | +0.03(+0.23%) |
Nov 30, 2020 | 13.00 | 13.31 | 12.87 | 13.20 | 4,097,406 | +0.00(+0.00%) |
Nov 27, 2020 | 12.64 | 13.22 | 12.27 | 13.20 | 3,619,500 | +0.63(+5.01%) |
Nov 25, 2020 | 11.17 | 12.80 | 11.11 | 12.57 | 6,372,600 | +1.40(+12.53%) |
Nov 24, 2020 | 11.00 | 11.27 | 10.77 | 11.17 | 4,105,810 | +0.25(+2.29%) |
Nov 23, 2020 | 10.87 | 11.00 | 10.54 | 10.92 | 3,339,678 | +0.10(+0.92%) |
Nov 20, 2020 | 10.86 | 11.17 | 10.77 | 10.82 | 2,652,500 | -0.11(-1.01%) |
Nov 19, 2020 | 10.80 | 11.01 | 10.66 | 10.93 | 2,880,161 | +0.08(+0.74%) |
Nov 18, 2020 | 11.05 | 11.05 | 10.70 | 10.85 | 5,447,325 | +0.01(+0.09%) |
Nov 17, 2020 | 11.27 | 11.49 | 10.79 | 10.84 | 10,355,691 | -2.11(-16.29%) |
Nov 16, 2020 | 12.28 | 13.14 | 12.21 | 12.95 | 3,802,975 | +1.10(+9.28%) |
Nov 13, 2020 | 11.77 | 12.17 | 11.62 | 11.85 | 2,394,000 | +0.18(+1.54%) |
Nov 12, 2020 | 11.71 | 12.34 | 11.60 | 11.67 | 2,744,727 | -0.26(-2.18%) |
Nov 11, 2020 | 12.28 | 12.28 | 11.71 | 11.93 | 2,354,786 | -0.47(-3.79%) |
Nov 10, 2020 | 11.16 | 12.53 | 11.04 | 12.40 | 4,320,178 | +1.23(+11.01%) |
Nov 09, 2020 | 11.00 | 11.49 | 10.22 | 11.17 | 3,443,031 | +0.62(+5.88%) |
Nov 06, 2020 | 10.17 | 10.64 | 10.09 | 10.55 | 2,288,300 | +0.39(+3.84%) |
Nov 05, 2020 | 10.00 | 10.24 | 9.940 | 10.16 | 1,631,147 | +0.28(+2.83%) |
Nov 04, 2020 | 9.860 | 10.12 | 9.650 | 9.880 | 1,185,650 | -0.04(-0.40%) |
Nov 03, 2020 | 9.580 | 9.970 | 9.580 | 9.920 | 2,166,071 | +0.38(+3.98%) |
Nov 02, 2020 | 9.170 | 9.610 | 8.850 | 9.540 | 3,275,905 | +0.40(+4.38%) |
Oct 30, 2020 | 9.090 | 9.210 | 8.982 | 9.140 | 2,475,900 | -0.02(-0.22%) |
Oct 29, 2020 | 9.330 | 9.340 | 8.970 | 9.160 | 3,096,980 | -0.13(-1.40%) |
Oct 28, 2020 | 9.860 | 10.07 | 9.290 | 9.290 | 3,555,973 | -0.84(-8.29%) |
Oct 27, 2020 | 10.21 | 10.38 | 9.945 | 10.13 | 2,143,218 | -0.20(-1.94%) |
Oct 26, 2020 | 9.850 | 10.43 | 9.700 | 10.33 | 4,660,378 | +0.34(+3.40%) |
Oct 23, 2020 | 9.800 | 10.09 | 9.770 | 9.990 | 2,597,700 | +0.27(+2.78%) |
Oct 22, 2020 | 9.570 | 9.780 | 9.450 | 9.720 | 1,846,334 | +0.18(+1.89%) |
Oct 21, 2020 | 9.850 | 9.900 | 9.530 | 9.540 | 2,547,806 | -0.28(-2.85%) |
Oct 20, 2020 | 10.01 | 10.02 | 9.700 | 9.820 | 2,244,075 | -0.13(-1.31%) |
Oct 19, 2020 | 9.960 | 10.24 | 9.870 | 9.950 | 2,393,248 | +0.08(+0.81%) |
Oct 16, 2020 | 10.00 | 10.09 | 9.820 | 9.870 | 1,995,500 | -0.16(-1.60%) |
Oct 15, 2020 | 9.590 | 10.12 | 9.550 | 10.03 | 2,889,953 | +0.36(+3.72%) |
Oct 14, 2020 | 9.750 | 9.890 | 9.640 | 9.670 | 1,705,025 | -0.07(-0.72%) |
Oct 13, 2020 | 9.800 | 9.830 | 9.620 | 9.740 | 1,985,694 | -0.07(-0.71%) |
Oct 12, 2020 | 10.10 | 10.19 | 9.790 | 9.810 | 2,984,759 | -0.26(-2.58%) |
Oct 09, 2020 | 10.30 | 10.48 | 10.04 | 10.07 | 2,503,000 | -0.21(-2.04%) |
Oct 08, 2020 | 10.41 | 10.60 | 9.830 | 10.28 | 3,786,739 | -0.03(-0.29%) |
Oct 07, 2020 | 9.710 | 10.39 | 9.630 | 10.31 | 5,796,015 | +0.64(+6.62%) |
Oct 06, 2020 | 9.700 | 10.13 | 9.570 | 9.670 | 4,117,092 | -0.07(-0.72%) |
Oct 05, 2020 | 9.640 | 9.780 | 9.390 | 9.740 | 3,203,331 | +0.08(+0.83%) |
Oct 02, 2020 | 9.350 | 9.820 | 9.300 | 9.660 | 3,069,100 | +0.05(+0.52%) |