Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 3,360,966 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.80 | 12.76 | 11.67 | 12.16 | 3,360,966 | +0.49(+4.17%) |
Dec 29, 2020 | 11.70 | 11.92 | 11.50 | 11.67 | 1,850,407 | -0.01(-0.08%) |
Dec 28, 2020 | 11.83 | 12.00 | 11.54 | 11.68 | 3,819,494 | -0.03(-0.25%) |
Dec 24, 2020 | 12.12 | 12.12 | 11.54 | 11.71 | 1,536,707 | -0.34(-2.82%) |
Dec 23, 2020 | 11.80 | 12.47 | 11.67 | 12.05 | 2,777,062 | +0.52(+4.47%) |
Dec 22, 2020 | 11.52 | 11.78 | 11.32 | 11.54 | 2,696,398 | -0.07(-0.59%) |
Dec 21, 2020 | 11.02 | 11.80 | 10.93 | 11.60 | 2,572,409 | -0.24(-2.05%) |
Dec 18, 2020 | 12.07 | 12.32 | 11.51 | 11.85 | 7,792,106 | -0.21(-1.77%) |
Dec 17, 2020 | 12.31 | 12.57 | 11.76 | 12.06 | 3,157,936 | +0.32(+2.73%) |
Dec 16, 2020 | 12.11 | 12.20 | 11.64 | 11.74 | 2,651,280 | -0.36(-2.97%) |
Dec 15, 2020 | 12.10 | 12.26 | 11.64 | 12.10 | 2,635,660 | +0.23(+1.97%) |
Dec 14, 2020 | 13.39 | 13.46 | 11.85 | 11.87 | 3,902,650 | -1.07(-8.27%) |
Dec 11, 2020 | 12.70 | 12.95 | 12.21 | 12.94 | 2,579,411 | +0.02(+0.15%) |
Dec 10, 2020 | 11.91 | 13.19 | 11.80 | 12.92 | 3,333,086 | +1.14(+9.66%) |
Dec 09, 2020 | 11.80 | 12.22 | 11.40 | 11.78 | 3,138,417 | +0.13(+1.09%) |
Dec 08, 2020 | 11.04 | 11.70 | 11.01 | 11.65 | 3,558,761 | +0.60(+5.46%) |
Dec 07, 2020 | 11.22 | 11.60 | 10.96 | 11.05 | 2,741,819 | -0.38(-3.32%) |
Dec 04, 2020 | 10.70 | 11.47 | 10.70 | 11.43 | 3,316,870 | +1.07(+10.33%) |
Dec 03, 2020 | 10.36 | 10.60 | 10.14 | 10.36 | 2,904,266 | +0.09(+0.85%) |
Dec 02, 2020 | 10.02 | 10.91 | 9.941 | 10.27 | 2,618,110 | +0.25(+2.52%) |
Dec 01, 2020 | 10.35 | 10.49 | 9.887 | 10.02 | 1,830,961 | +0.12(+1.18%) |
Nov 30, 2020 | 10.42 | 10.78 | 9.882 | 9.902 | 2,915,477 | -0.78(-7.29%) |
Nov 27, 2020 | 11.06 | 11.23 | 10.54 | 10.68 | 1,382,697 | -0.52(-4.61%) |
Nov 25, 2020 | 11.19 | 11.36 | 10.67 | 11.20 | 4,342,404 | -0.15(-1.29%) |
Nov 24, 2020 | 10.86 | 11.46 | 10.79 | 11.34 | 3,812,580 | +1.00(+9.69%) |
Nov 23, 2020 | 9.581 | 10.49 | 9.396 | 10.34 | 4,731,764 | +1.06(+11.43%) |
Nov 20, 2020 | 9.075 | 9.328 | 8.929 | 9.279 | 2,222,864 | +0.12(+1.27%) |
Nov 19, 2020 | 8.773 | 9.201 | 8.666 | 9.162 | 2,133,185 | +0.32(+3.63%) |
Nov 18, 2020 | 8.978 | 9.561 | 8.832 | 8.842 | 3,208,660 | +0.00(+0.00%) |
Nov 17, 2020 | 8.316 | 8.997 | 8.200 | 8.842 | 2,749,531 | +0.27(+3.18%) |
Nov 16, 2020 | 8.336 | 8.696 | 8.190 | 8.569 | 2,911,094 | +0.63(+7.97%) |
Nov 13, 2020 | 7.421 | 8.054 | 7.392 | 7.937 | 5,922,909 | +0.55(+7.51%) |
Nov 12, 2020 | 7.713 | 7.830 | 7.295 | 7.383 | 3,202,284 | -0.53(-6.76%) |
Nov 11, 2020 | 8.336 | 8.375 | 7.713 | 7.917 | 2,934,461 | -0.33(-4.01%) |
Nov 10, 2020 | 8.345 | 8.345 | 7.528 | 8.248 | 3,628,611 | +0.16(+1.92%) |
Nov 09, 2020 | 7.412 | 8.331 | 7.062 | 8.093 | 7,713,496 | +1.79(+28.40%) |
Nov 06, 2020 | 7.100 | 7.144 | 6.293 | 6.303 | 3,795,350 | -0.68(-9.75%) |
Nov 05, 2020 | 6.741 | 7.344 | 6.702 | 6.984 | 4,094,909 | +0.24(+3.61%) |
Nov 04, 2020 | 7.227 | 7.276 | 6.682 | 6.741 | 5,890,213 | -0.37(-5.20%) |
Nov 03, 2020 | 7.314 | 7.684 | 7.023 | 7.110 | 5,070,738 | +0.10(+1.39%) |
Nov 02, 2020 | 6.906 | 7.188 | 6.575 | 7.013 | 4,296,468 | +0.14(+1.98%) |
Oct 30, 2020 | 6.624 | 6.925 | 6.507 | 6.877 | 3,175,814 | +0.16(+2.32%) |
Oct 29, 2020 | 6.517 | 6.857 | 6.118 | 6.721 | 4,878,695 | -0.05(-0.72%) |
Oct 28, 2020 | 7.616 | 7.742 | 6.556 | 6.770 | 7,874,570 | -1.17(-14.71%) |
Oct 27, 2020 | 7.898 | 8.029 | 7.820 | 7.937 | 2,374,681 | -0.02(-0.24%) |
Oct 26, 2020 | 8.501 | 8.501 | 7.879 | 7.956 | 2,775,123 | -0.79(-9.01%) |
Oct 23, 2020 | 8.725 | 8.900 | 8.496 | 8.744 | 1,687,941 | +0.12(+1.35%) |
Oct 22, 2020 | 8.229 | 8.676 | 8.136 | 8.628 | 3,498,042 | +0.47(+5.72%) |
Oct 21, 2020 | 8.190 | 8.414 | 8.005 | 8.161 | 2,668,615 | -0.18(-2.10%) |
Oct 20, 2020 | 8.024 | 8.540 | 7.908 | 8.336 | 2,774,475 | +0.40(+5.02%) |
Oct 19, 2020 | 8.423 | 8.521 | 7.937 | 7.937 | 2,498,873 | -0.42(-5.01%) |
Oct 16, 2020 | 8.705 | 8.822 | 8.355 | 8.355 | 1,635,508 | -0.46(-5.19%) |
Oct 15, 2020 | 8.452 | 8.842 | 8.209 | 8.812 | 2,403,525 | +0.12(+1.34%) |
Oct 14, 2020 | 8.628 | 9.143 | 8.501 | 8.696 | 3,884,955 | +0.17(+1.94%) |
Oct 13, 2020 | 8.686 | 8.812 | 8.423 | 8.530 | 1,680,496 | -0.18(-2.01%) |
Oct 12, 2020 | 8.783 | 8.798 | 8.370 | 8.705 | 1,923,149 | -0.18(-2.08%) |
Oct 09, 2020 | 9.192 | 9.299 | 8.812 | 8.890 | 2,355,490 | -0.25(-2.77%) |
Oct 08, 2020 | 8.608 | 9.143 | 8.443 | 9.143 | 2,547,456 | +0.65(+7.67%) |
Oct 07, 2020 | 8.209 | 8.540 | 8.073 | 8.491 | 2,418,281 | +0.40(+4.93%) |
Oct 06, 2020 | 8.754 | 8.949 | 8.083 | 8.093 | 2,515,947 | -0.47(-5.45%) |
Oct 05, 2020 | 8.287 | 8.618 | 8.229 | 8.559 | 2,623,382 | +0.50(+6.15%) |
Oct 02, 2020 | 7.528 | 8.190 | 7.528 | 8.063 | 3,245,622 | +0.18(+2.35%) |