Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 29.05 | 29.05 | 29.05 | 2,084,011 | +0.00(+0.00%) | |
Dec 30, 2020 | 26.70 | 29.69 | 26.50 | 29.05 | 2,084,011 | +2.34(+8.76%) |
Dec 29, 2020 | 28.22 | 28.93 | 24.16 | 26.71 | 3,028,880 | -2.19(-7.58%) |
Dec 28, 2020 | 27.51 | 30.63 | 27.13 | 28.90 | 6,013,291 | +4.03(+16.20%) |
Dec 24, 2020 | 23.75 | 25.80 | 23.11 | 24.87 | 1,928,200 | +1.47(+6.28%) |
Dec 23, 2020 | 25.98 | 25.98 | 22.42 | 23.40 | 3,422,366 | -2.30(-8.95%) |
Dec 22, 2020 | 22.02 | 26.08 | 22.02 | 25.70 | 5,768,408 | +3.70(+16.82%) |
Dec 21, 2020 | 18.25 | 21.99 | 18.18 | 22.00 | 5,934,448 | +3.62(+19.70%) |
Dec 18, 2020 | 17.60 | 19.20 | 17.34 | 18.38 | 3,708,300 | +0.78(+4.43%) |
Dec 17, 2020 | 16.61 | 17.70 | 15.90 | 17.60 | 2,184,190 | +1.07(+6.47%) |
Dec 16, 2020 | 17.35 | 17.60 | 16.23 | 16.53 | 2,008,328 | -0.56(-3.28%) |
Dec 15, 2020 | 16.54 | 17.86 | 16.17 | 17.09 | 3,162,877 | +0.83(+5.10%) |
Dec 14, 2020 | 16.63 | 17.77 | 15.65 | 16.26 | 3,848,403 | +0.31(+1.94%) |
Dec 11, 2020 | 15.91 | 18.46 | 15.06 | 15.95 | 8,835,600 | +0.56(+3.64%) |
Dec 10, 2020 | 13.57 | 15.68 | 13.21 | 15.39 | 6,910,170 | +2.30(+17.57%) |
Dec 09, 2020 | 13.35 | 14.25 | 12.78 | 13.09 | 3,124,474 | +0.36(+2.83%) |
Dec 08, 2020 | 11.73 | 13.25 | 11.73 | 12.73 | 2,585,464 | +0.98(+8.34%) |
Dec 07, 2020 | 11.70 | 12.12 | 11.52 | 11.75 | 1,422,788 | +0.15(+1.29%) |
Dec 04, 2020 | 10.96 | 11.78 | 10.82 | 11.60 | 1,371,700 | +0.75(+6.91%) |
Dec 03, 2020 | 11.14 | 11.27 | 10.77 | 10.85 | 895,906 | -0.15(-1.36%) |
Dec 02, 2020 | 11.15 | 11.40 | 10.52 | 11.00 | 1,386,289 | -0.60(-5.17%) |
Dec 01, 2020 | 11.00 | 12.33 | 10.98 | 11.60 | 3,583,337 | +0.70(+6.42%) |
Nov 30, 2020 | 11.11 | 11.15 | 10.32 | 10.90 | 1,130,946 | -0.03(-0.27%) |
Nov 27, 2020 | 11.28 | 11.47 | 10.73 | 10.93 | 954,600 | -0.14(-1.26%) |
Nov 25, 2020 | 10.24 | 11.30 | 10.16 | 11.07 | 2,417,200 | +0.69(+6.65%) |
Nov 24, 2020 | 11.55 | 11.55 | 10.15 | 10.38 | 2,220,503 | -1.07(-9.34%) |
Nov 23, 2020 | 10.25 | 11.38 | 9.720 | 11.45 | 3,466,253 | +1.30(+12.81%) |
Nov 20, 2020 | 10.82 | 11.10 | 9.850 | 10.15 | 2,098,500 | -0.44(-4.15%) |
Nov 19, 2020 | 10.33 | 11.34 | 10.02 | 10.59 | 3,894,748 | +0.67(+6.75%) |
Nov 18, 2020 | 8.870 | 10.30 | 8.640 | 9.920 | 2,762,151 | +1.11(+12.60%) |
Nov 17, 2020 | 8.920 | 8.960 | 8.630 | 8.810 | 622,896 | -0.11(-1.23%) |
Nov 16, 2020 | 8.950 | 9.050 | 8.710 | 8.920 | 664,378 | +0.10(+1.13%) |
Nov 13, 2020 | 8.910 | 8.930 | 8.560 | 8.820 | 589,100 | -0.07(-0.79%) |
Nov 12, 2020 | 8.980 | 9.090 | 8.810 | 8.890 | 601,326 | -0.23(-2.52%) |
Nov 11, 2020 | 8.900 | 9.130 | 8.700 | 9.120 | 415,448 | +0.39(+4.47%) |
Nov 10, 2020 | 9.120 | 9.200 | 8.250 | 8.730 | 805,184 | -0.41(-4.49%) |
Nov 09, 2020 | 9.500 | 9.500 | 9.100 | 9.140 | 1,087,814 | +0.11(+1.22%) |
Nov 06, 2020 | 9.240 | 9.290 | 8.800 | 9.030 | 744,300 | -0.27(-2.90%) |
Nov 05, 2020 | 8.750 | 9.430 | 8.700 | 9.300 | 1,241,474 | +0.68(+7.89%) |
Nov 04, 2020 | 8.720 | 8.900 | 8.020 | 8.620 | 971,918 | -0.01(-0.12%) |
Nov 03, 2020 | 7.920 | 8.740 | 7.790 | 8.630 | 1,262,593 | +0.90(+11.64%) |
Nov 02, 2020 | 8.020 | 8.140 | 7.430 | 7.730 | 801,606 | +0.18(+2.38%) |
Oct 30, 2020 | 7.830 | 7.890 | 7.120 | 7.550 | 1,226,700 | -0.44(-5.51%) |
Oct 29, 2020 | 7.250 | 8.490 | 7.210 | 7.990 | 1,839,844 | +0.78(+10.82%) |
Oct 28, 2020 | 7.510 | 7.530 | 6.920 | 7.210 | 1,713,211 | -0.62(-7.92%) |
Oct 27, 2020 | 8.080 | 8.140 | 7.740 | 7.830 | 906,102 | -0.24(-2.97%) |
Oct 26, 2020 | 8.610 | 8.800 | 7.590 | 8.070 | 1,539,439 | -0.73(-8.30%) |
Oct 23, 2020 | 9.030 | 9.090 | 8.510 | 8.800 | 934,400 | -0.17(-1.90%) |
Oct 22, 2020 | 9.030 | 9.080 | 8.300 | 8.970 | 1,235,867 | +0.09(+1.01%) |
Oct 21, 2020 | 9.090 | 9.480 | 8.860 | 8.880 | 1,370,821 | -0.12(-1.33%) |
Oct 20, 2020 | 9.280 | 9.350 | 8.420 | 9.000 | 1,968,374 | -0.26(-2.81%) |
Oct 19, 2020 | 9.790 | 9.850 | 9.200 | 9.260 | 1,457,777 | -0.46(-4.73%) |
Oct 16, 2020 | 10.25 | 10.29 | 9.700 | 9.720 | 1,337,100 | -0.57(-5.54%) |
Oct 15, 2020 | 9.730 | 10.35 | 9.550 | 10.29 | 1,545,816 | +0.45(+4.57%) |
Oct 14, 2020 | 9.890 | 10.19 | 9.600 | 9.840 | 1,184,621 | +0.00(+0.00%) |
Oct 13, 2020 | 10.00 | 10.19 | 9.550 | 9.840 | 1,730,708 | -0.30(-2.96%) |
Oct 12, 2020 | 11.05 | 11.10 | 9.900 | 10.14 | 2,074,041 | -0.64(-5.94%) |
Oct 09, 2020 | 9.900 | 10.94 | 9.900 | 10.78 | 2,719,400 | +0.62(+6.10%) |
Oct 08, 2020 | 10.24 | 10.75 | 9.100 | 10.16 | 8,505,610 | -0.59(-5.49%) |
Oct 07, 2020 | 10.18 | 11.89 | 10.15 | 10.75 | 9,378,736 | -1.73(-13.86%) |
Oct 06, 2020 | 12.58 | 13.48 | 12.38 | 12.48 | 4,361,143 | +0.28(+2.30%) |
Oct 05, 2020 | 12.62 | 12.66 | 11.92 | 12.20 | 1,253,793 | -0.43(-3.40%) |
Oct 02, 2020 | 11.60 | 12.98 | 11.25 | 12.63 | 1,403,800 | +0.20(+1.61%) |