Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.41 | 17.41 | 17.41 | 4,358,358 | -0.37(-2.08%) | |
Dec 30, 2020 | 17.52 | 17.96 | 17.46 | 17.78 | 4,358,358 | +0.36(+2.07%) |
Dec 29, 2020 | 17.17 | 18.04 | 17.03 | 17.42 | 6,708,024 | +0.45(+2.65%) |
Dec 28, 2020 | 16.75 | 18.28 | 16.54 | 16.97 | 8,206,514 | +0.46(+2.79%) |
Dec 24, 2020 | 16.51 | 16.74 | 16.25 | 16.51 | 2,359,900 | -0.07(-0.42%) |
Dec 23, 2020 | 15.60 | 16.83 | 15.60 | 16.58 | 7,345,977 | +1.06(+6.83%) |
Dec 22, 2020 | 16.11 | 16.33 | 15.51 | 15.52 | 4,540,075 | -0.60(-3.72%) |
Dec 21, 2020 | 15.37 | 16.15 | 15.23 | 16.12 | 8,116,239 | -0.11(-0.68%) |
Dec 18, 2020 | 16.78 | 16.78 | 16.05 | 16.23 | 8,078,200 | -0.44(-2.64%) |
Dec 17, 2020 | 16.02 | 16.70 | 15.85 | 16.67 | 6,149,308 | +0.70(+4.38%) |
Dec 16, 2020 | 15.89 | 16.39 | 15.64 | 15.97 | 5,598,463 | -0.28(-1.72%) |
Dec 15, 2020 | 15.57 | 16.26 | 15.10 | 16.25 | 7,461,389 | +0.55(+3.50%) |
Dec 14, 2020 | 16.31 | 16.94 | 15.24 | 15.70 | 11,020,948 | -0.55(-3.38%) |
Dec 11, 2020 | 14.84 | 16.87 | 14.71 | 16.25 | 23,286,600 | +1.26(+8.41%) |
Dec 10, 2020 | 14.88 | 15.43 | 14.63 | 14.99 | 9,994,991 | -0.16(-1.06%) |
Dec 09, 2020 | 15.30 | 15.75 | 14.77 | 15.15 | 13,074,549 | +0.13(+0.87%) |
Dec 08, 2020 | 13.96 | 15.17 | 13.78 | 15.02 | 14,401,302 | +1.22(+8.84%) |
Dec 07, 2020 | 14.03 | 14.50 | 13.64 | 13.80 | 12,126,870 | -0.65(-4.50%) |
Dec 04, 2020 | 13.99 | 14.48 | 13.57 | 14.45 | 21,108,500 | +1.15(+8.65%) |
Dec 03, 2020 | 17.30 | 18.22 | 13.20 | 13.30 | 44,210,592 | -3.74(-21.95%) |
Dec 02, 2020 | 15.95 | 17.61 | 15.84 | 17.04 | 11,424,005 | +0.77(+4.73%) |
Dec 01, 2020 | 15.96 | 16.49 | 15.84 | 16.27 | 7,819,192 | +0.82(+5.31%) |
Nov 30, 2020 | 16.80 | 16.80 | 15.17 | 15.45 | 9,593,687 | -1.33(-7.93%) |
Nov 27, 2020 | 16.64 | 17.03 | 16.50 | 16.78 | 2,645,000 | +0.17(+1.02%) |
Nov 25, 2020 | 16.49 | 16.90 | 16.04 | 16.61 | 5,431,900 | -0.34(-2.01%) |
Nov 24, 2020 | 16.21 | 17.38 | 16.17 | 16.95 | 10,480,834 | +1.29(+8.24%) |
Nov 23, 2020 | 15.11 | 15.75 | 14.85 | 15.66 | 8,868,542 | +0.97(+6.60%) |
Nov 20, 2020 | 14.46 | 14.81 | 14.23 | 14.69 | 6,835,200 | +0.17(+1.17%) |
Nov 19, 2020 | 14.24 | 14.78 | 14.13 | 14.52 | 7,651,490 | -0.39(-2.62%) |
Nov 18, 2020 | 14.99 | 15.77 | 14.77 | 14.91 | 10,989,456 | +0.11(+0.74%) |
Nov 17, 2020 | 13.91 | 15.00 | 13.80 | 14.80 | 9,304,391 | +0.54(+3.79%) |
Nov 16, 2020 | 15.44 | 15.50 | 13.93 | 14.26 | 15,766,395 | +0.62(+4.55%) |
Nov 13, 2020 | 12.34 | 13.85 | 12.31 | 13.64 | 11,070,200 | +1.40(+11.44%) |
Nov 12, 2020 | 12.74 | 13.17 | 11.85 | 12.24 | 11,145,673 | -0.93(-7.06%) |
Nov 11, 2020 | 12.85 | 13.24 | 12.72 | 13.17 | 9,982,678 | -0.39(-2.88%) |
Nov 10, 2020 | 13.60 | 14.56 | 12.74 | 13.56 | 24,690,494 | +0.48(+3.67%) |
Nov 09, 2020 | 12.77 | 15.35 | 11.69 | 13.08 | 50,884,120 | +4.07(+45.17%) |
Nov 06, 2020 | 8.840 | 9.110 | 8.650 | 9.010 | 6,929,200 | -0.06(-0.66%) |
Nov 05, 2020 | 8.450 | 9.190 | 8.030 | 9.070 | 11,793,067 | +0.53(+6.21%) |
Nov 04, 2020 | 8.500 | 8.600 | 8.210 | 8.540 | 6,871,599 | -0.10(-1.16%) |
Nov 03, 2020 | 8.460 | 8.990 | 8.450 | 8.640 | 7,679,514 | +0.32(+3.85%) |
Nov 02, 2020 | 8.280 | 8.470 | 8.030 | 8.320 | 6,096,298 | +0.13(+1.59%) |
Oct 30, 2020 | 8.320 | 8.645 | 7.920 | 8.190 | 6,877,300 | -0.23(-2.73%) |
Oct 29, 2020 | 8.180 | 8.440 | 7.970 | 8.420 | 5,534,494 | +0.18(+2.18%) |
Oct 28, 2020 | 8.040 | 8.390 | 7.980 | 8.240 | 6,520,345 | -0.21(-2.49%) |
Oct 27, 2020 | 8.660 | 8.690 | 8.320 | 8.450 | 4,918,039 | -0.21(-2.42%) |
Oct 26, 2020 | 9.040 | 9.120 | 8.410 | 8.660 | 8,546,700 | -0.70(-7.48%) |
Oct 23, 2020 | 9.310 | 9.670 | 8.930 | 9.360 | 10,972,400 | +0.05(+0.54%) |
Oct 22, 2020 | 8.660 | 9.330 | 8.540 | 9.310 | 9,950,445 | +0.70(+8.13%) |
Oct 21, 2020 | 8.530 | 8.780 | 8.367 | 8.610 | 7,817,294 | -0.04(-0.46%) |
Oct 20, 2020 | 8.480 | 8.690 | 8.130 | 8.650 | 9,102,022 | +0.09(+1.05%) |
Oct 19, 2020 | 8.060 | 9.000 | 8.060 | 8.560 | 19,438,116 | +0.70(+8.91%) |
Oct 16, 2020 | 7.930 | 8.005 | 7.740 | 7.860 | 7,941,300 | -0.01(-0.13%) |
Oct 15, 2020 | 8.060 | 8.170 | 7.720 | 7.870 | 7,508,335 | -0.19(-2.36%) |
Oct 14, 2020 | 7.560 | 8.530 | 7.560 | 8.060 | 16,791,968 | +0.23(+2.94%) |
Oct 13, 2020 | 8.280 | 8.400 | 7.640 | 7.830 | 19,865,778 | -0.76(-8.85%) |
Oct 12, 2020 | 8.410 | 8.660 | 8.170 | 8.590 | 7,161,354 | +0.16(+1.90%) |
Oct 09, 2020 | 8.880 | 9.020 | 8.360 | 8.430 | 11,635,100 | -0.34(-3.88%) |
Oct 08, 2020 | 8.500 | 8.840 | 8.260 | 8.770 | 14,343,764 | +0.34(+4.03%) |
Oct 07, 2020 | 8.650 | 8.730 | 8.120 | 8.430 | 14,249,580 | -0.17(-1.98%) |
Oct 06, 2020 | 8.500 | 9.140 | 8.440 | 8.600 | 20,246,242 | +0.27(+3.24%) |
Oct 05, 2020 | 9.460 | 9.650 | 8.220 | 8.330 | 29,267,166 | -1.76(-17.44%) |
Oct 02, 2020 | 9.410 | 10.22 | 9.400 | 10.09 | 5,901,100 | +0.03(+0.30%) |