Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 1,542,446 | -0.26(-1.98%) | |
Dec 30, 2020 | 13.03 | 13.36 | 12.93 | 13.27 | 1,542,446 | +0.28(+2.16%) |
Dec 29, 2020 | 13.32 | 13.41 | 12.82 | 12.99 | 2,105,554 | -0.30(-2.25%) |
Dec 28, 2020 | 13.69 | 13.70 | 13.26 | 13.29 | 1,291,457 | -0.31(-2.27%) |
Dec 24, 2020 | 13.87 | 13.90 | 13.51 | 13.60 | 858,613 | -0.24(-1.77%) |
Dec 23, 2020 | 13.44 | 14.01 | 13.36 | 13.84 | 1,460,554 | +0.34(+2.55%) |
Dec 22, 2020 | 13.46 | 13.61 | 13.33 | 13.50 | 853,132 | +0.08(+0.61%) |
Dec 21, 2020 | 13.46 | 13.58 | 13.31 | 13.41 | 1,700,163 | -0.35(-2.57%) |
Dec 18, 2020 | 13.80 | 13.92 | 13.64 | 13.77 | 1,214,217 | -0.03(-0.20%) |
Dec 17, 2020 | 14.04 | 14.04 | 13.71 | 13.79 | 1,305,869 | -0.20(-1.42%) |
Dec 16, 2020 | 14.14 | 14.18 | 13.76 | 13.99 | 2,376,553 | +0.22(+1.58%) |
Dec 15, 2020 | 13.49 | 13.80 | 13.22 | 13.78 | 1,838,654 | +0.37(+2.77%) |
Dec 14, 2020 | 13.75 | 13.93 | 13.39 | 13.40 | 1,381,712 | -0.20(-1.47%) |
Dec 11, 2020 | 13.62 | 13.76 | 13.50 | 13.60 | 1,051,373 | -0.16(-1.18%) |
Dec 10, 2020 | 13.42 | 13.78 | 13.38 | 13.77 | 1,085,944 | +0.15(+1.12%) |
Dec 09, 2020 | 14.09 | 14.12 | 13.27 | 13.61 | 2,110,854 | -0.49(-3.45%) |
Dec 08, 2020 | 13.83 | 14.14 | 13.75 | 14.10 | 1,375,065 | +0.14(+1.03%) |
Dec 07, 2020 | 14.20 | 14.22 | 13.74 | 13.96 | 2,050,858 | -0.25(-1.77%) |
Dec 04, 2020 | 14.44 | 14.64 | 14.10 | 14.21 | 3,919,046 | -0.04(-0.32%) |
Dec 03, 2020 | 14.07 | 14.39 | 13.82 | 14.25 | 2,557,302 | +0.23(+1.60%) |
Dec 02, 2020 | 13.51 | 14.13 | 13.51 | 14.03 | 2,904,056 | +0.52(+3.87%) |
Dec 01, 2020 | 14.58 | 14.59 | 13.45 | 13.51 | 3,903,913 | -0.75(-5.24%) |
Nov 30, 2020 | 14.05 | 14.33 | 13.37 | 14.25 | 5,338,855 | +0.56(+4.08%) |
Nov 27, 2020 | 13.05 | 13.70 | 12.98 | 13.69 | 2,553,350 | +0.77(+5.99%) |
Nov 25, 2020 | 12.89 | 13.01 | 12.65 | 12.92 | 2,203,040 | +0.01(+0.07%) |
Nov 24, 2020 | 12.83 | 13.07 | 12.65 | 12.91 | 3,803,760 | +0.70(+5.75%) |
Nov 23, 2020 | 12.13 | 12.25 | 11.98 | 12.21 | 1,639,876 | +0.18(+1.50%) |
Nov 20, 2020 | 12.06 | 12.14 | 11.93 | 12.03 | 1,218,530 | -0.04(-0.30%) |
Nov 19, 2020 | 12.04 | 12.11 | 11.93 | 12.06 | 944,055 | +0.02(+0.15%) |
Nov 18, 2020 | 12.30 | 12.40 | 12.00 | 12.05 | 2,269,254 | -0.15(-1.25%) |
Nov 17, 2020 | 11.82 | 12.22 | 11.81 | 12.20 | 2,159,909 | +0.32(+2.73%) |
Nov 16, 2020 | 11.79 | 11.93 | 11.66 | 11.88 | 1,303,969 | +0.11(+0.92%) |
Nov 13, 2020 | 11.64 | 11.78 | 11.53 | 11.77 | 1,543,405 | +0.24(+2.11%) |
Nov 12, 2020 | 11.69 | 11.88 | 11.44 | 11.52 | 1,669,420 | -0.27(-2.29%) |
Nov 11, 2020 | 11.58 | 11.96 | 11.30 | 11.79 | 2,706,873 | -0.01(-0.08%) |
Nov 10, 2020 | 11.98 | 12.00 | 11.50 | 11.80 | 3,371,884 | -0.67(-5.34%) |
Nov 09, 2020 | 13.85 | 13.96 | 12.36 | 12.47 | 6,399,760 | +0.17(+1.39%) |
Nov 06, 2020 | 11.79 | 13.24 | 11.70 | 12.30 | 11,252,334 | +1.06(+9.46%) |
Nov 05, 2020 | 10.74 | 11.26 | 10.56 | 11.24 | 5,175,664 | +1.07(+10.54%) |
Nov 04, 2020 | 10.31 | 10.38 | 10.10 | 10.16 | 2,603,130 | -0.32(-3.09%) |
Nov 03, 2020 | 10.51 | 10.53 | 10.16 | 10.49 | 3,517,992 | +0.20(+1.92%) |
Nov 02, 2020 | 9.823 | 10.35 | 9.814 | 10.29 | 3,028,105 | +0.64(+6.62%) |
Oct 30, 2020 | 9.733 | 9.742 | 9.463 | 9.652 | 1,462,325 | -0.20(-2.01%) |
Oct 29, 2020 | 9.688 | 9.886 | 9.499 | 9.850 | 808,607 | +0.14(+1.48%) |
Oct 28, 2020 | 9.787 | 9.895 | 9.616 | 9.706 | 2,201,290 | -0.23(-2.27%) |
Oct 27, 2020 | 10.07 | 10.13 | 9.922 | 9.931 | 774,197 | -0.05(-0.54%) |
Oct 26, 2020 | 10.34 | 10.34 | 9.913 | 9.985 | 1,460,949 | -0.37(-3.57%) |
Oct 23, 2020 | 10.55 | 10.58 | 10.33 | 10.35 | 1,107,351 | -0.12(-1.12%) |
Oct 22, 2020 | 10.33 | 10.48 | 10.17 | 10.47 | 839,613 | +0.18(+1.75%) |
Oct 21, 2020 | 10.25 | 10.47 | 10.22 | 10.29 | 1,206,192 | +0.08(+0.79%) |
Oct 20, 2020 | 10.37 | 10.41 | 10.08 | 10.21 | 1,329,378 | -0.16(-1.56%) |
Oct 19, 2020 | 10.07 | 10.38 | 9.979 | 10.37 | 1,300,979 | +0.38(+3.78%) |
Oct 16, 2020 | 10.14 | 10.16 | 9.967 | 9.994 | 1,773,983 | -0.10(-0.98%) |
Oct 15, 2020 | 10.13 | 10.16 | 9.949 | 10.09 | 855,395 | -0.25(-2.44%) |
Oct 14, 2020 | 10.53 | 10.53 | 10.25 | 10.35 | 809,006 | -0.12(-1.12%) |
Oct 13, 2020 | 10.59 | 10.61 | 10.36 | 10.46 | 1,752,442 | -0.23(-2.19%) |
Oct 12, 2020 | 10.53 | 10.82 | 10.45 | 10.70 | 2,323,455 | +0.28(+2.68%) |
Oct 09, 2020 | 10.70 | 10.74 | 10.36 | 10.42 | 3,364,815 | +0.03(+0.26%) |
Oct 08, 2020 | 9.958 | 10.44 | 9.922 | 10.39 | 2,651,318 | +0.53(+5.39%) |
Oct 07, 2020 | 9.562 | 9.868 | 9.562 | 9.859 | 825,546 | +0.38(+3.99%) |
Oct 06, 2020 | 9.670 | 9.733 | 9.454 | 9.481 | 923,224 | -0.27(-2.77%) |
Oct 05, 2020 | 9.391 | 9.751 | 9.382 | 9.751 | 1,031,330 | +0.42(+4.54%) |
Oct 02, 2020 | 9.193 | 9.337 | 9.130 | 9.328 | 731,718 | -0.03(-0.29%) |