Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.33 | 13.33 | 13.33 | 1,954,667 | -0.10(-0.76%) | |
Dec 30, 2020 | 13.03 | 13.56 | 12.94 | 13.44 | 1,954,667 | +0.40(+3.06%) |
Dec 29, 2020 | 13.20 | 13.44 | 12.98 | 13.04 | 2,306,492 | +0.14(+1.08%) |
Dec 28, 2020 | 13.62 | 13.74 | 12.90 | 12.90 | 2,574,930 | -0.63(-4.67%) |
Dec 24, 2020 | 13.68 | 13.68 | 13.22 | 13.53 | 1,217,924 | -0.19(-1.35%) |
Dec 23, 2020 | 12.92 | 13.86 | 12.92 | 13.71 | 3,679,996 | +0.88(+6.87%) |
Dec 22, 2020 | 13.21 | 13.27 | 12.82 | 12.83 | 2,331,648 | -0.52(-3.89%) |
Dec 21, 2020 | 12.99 | 13.60 | 12.76 | 13.35 | 3,619,851 | -0.48(-3.49%) |
Dec 18, 2020 | 14.03 | 14.23 | 13.57 | 13.84 | 8,039,225 | -0.15(-1.06%) |
Dec 17, 2020 | 13.70 | 14.10 | 13.46 | 13.98 | 3,816,508 | +0.39(+2.87%) |
Dec 16, 2020 | 13.96 | 13.97 | 13.48 | 13.59 | 4,551,267 | -0.20(-1.41%) |
Dec 15, 2020 | 13.75 | 13.91 | 13.32 | 13.79 | 3,219,584 | +0.25(+1.85%) |
Dec 14, 2020 | 14.53 | 14.69 | 13.54 | 13.54 | 4,450,447 | -0.66(-4.62%) |
Dec 11, 2020 | 13.98 | 14.25 | 13.59 | 14.19 | 4,448,648 | +0.13(+0.92%) |
Dec 10, 2020 | 13.81 | 14.53 | 13.78 | 14.06 | 6,721,078 | +0.32(+2.35%) |
Dec 09, 2020 | 14.11 | 14.72 | 13.60 | 13.74 | 5,130,903 | -0.18(-1.26%) |
Dec 08, 2020 | 13.33 | 13.94 | 13.23 | 13.92 | 3,581,918 | +0.51(+3.79%) |
Dec 07, 2020 | 13.70 | 13.76 | 13.37 | 13.41 | 5,762,022 | -0.58(-4.16%) |
Dec 04, 2020 | 12.80 | 13.99 | 12.70 | 13.99 | 6,641,007 | +1.56(+12.55%) |
Dec 03, 2020 | 12.33 | 12.66 | 12.19 | 12.43 | 3,158,793 | +0.18(+1.51%) |
Dec 02, 2020 | 11.76 | 12.68 | 11.70 | 12.25 | 3,736,037 | +0.41(+3.43%) |
Dec 01, 2020 | 12.27 | 12.42 | 11.79 | 11.84 | 3,959,281 | +0.06(+0.55%) |
Nov 30, 2020 | 12.67 | 12.93 | 11.76 | 11.78 | 7,156,073 | -1.02(-8.00%) |
Nov 27, 2020 | 12.63 | 12.90 | 12.23 | 12.80 | 5,827,148 | +0.13(+1.02%) |
Nov 25, 2020 | 12.27 | 12.83 | 12.10 | 12.67 | 4,831,252 | +0.23(+1.85%) |
Nov 24, 2020 | 12.46 | 12.70 | 12.17 | 12.44 | 4,452,993 | +0.42(+3.45%) |
Nov 23, 2020 | 11.53 | 12.12 | 11.39 | 12.03 | 4,735,653 | +0.77(+6.80%) |
Nov 20, 2020 | 11.44 | 11.52 | 11.14 | 11.26 | 4,368,031 | -0.21(-1.85%) |
Nov 19, 2020 | 11.14 | 11.69 | 11.07 | 11.47 | 5,774,258 | +0.15(+1.30%) |
Nov 18, 2020 | 11.54 | 12.11 | 11.31 | 11.32 | 5,573,090 | -0.02(-0.16%) |
Nov 17, 2020 | 10.65 | 11.44 | 10.49 | 11.34 | 4,962,001 | +0.33(+3.02%) |
Nov 16, 2020 | 10.67 | 11.09 | 10.47 | 11.01 | 6,145,776 | +0.79(+7.77%) |
Nov 13, 2020 | 9.561 | 10.29 | 9.561 | 10.22 | 3,871,221 | +0.67(+7.06%) |
Nov 12, 2020 | 9.792 | 10.11 | 9.469 | 9.543 | 3,926,525 | -0.51(-5.05%) |
Nov 11, 2020 | 10.52 | 10.61 | 9.939 | 10.05 | 4,989,508 | -0.34(-3.29%) |
Nov 10, 2020 | 10.51 | 10.61 | 10.04 | 10.39 | 5,934,499 | +0.05(+0.45%) |
Nov 09, 2020 | 9.598 | 10.59 | 9.598 | 10.35 | 10,121,962 | +1.73(+20.02%) |
Nov 06, 2020 | 8.767 | 8.869 | 8.454 | 8.620 | 4,236,488 | -0.16(-1.79%) |
Nov 05, 2020 | 8.860 | 9.243 | 8.758 | 8.777 | 3,780,124 | -0.11(-1.25%) |
Nov 04, 2020 | 9.044 | 9.266 | 8.564 | 8.887 | 4,540,773 | -0.04(-0.41%) |
Nov 03, 2020 | 9.192 | 9.580 | 8.841 | 8.924 | 6,622,751 | -0.05(-0.51%) |
Nov 02, 2020 | 8.620 | 9.118 | 8.103 | 8.970 | 4,248,367 | +0.48(+5.65%) |
Oct 30, 2020 | 8.389 | 8.604 | 8.084 | 8.491 | 5,597,001 | +0.07(+0.88%) |
Oct 29, 2020 | 7.558 | 8.509 | 7.318 | 8.417 | 7,190,342 | +0.50(+6.29%) |
Oct 28, 2020 | 8.214 | 8.241 | 7.872 | 7.918 | 6,862,757 | -0.64(-7.44%) |
Oct 27, 2020 | 8.324 | 8.657 | 8.241 | 8.555 | 3,537,376 | +0.13(+1.53%) |
Oct 26, 2020 | 8.814 | 8.887 | 8.361 | 8.426 | 5,338,139 | -0.78(-8.43%) |
Oct 23, 2020 | 9.229 | 9.423 | 9.072 | 9.201 | 3,750,513 | -0.02(-0.20%) |
Oct 22, 2020 | 8.712 | 9.229 | 8.675 | 9.220 | 4,453,728 | +0.56(+6.50%) |
Oct 21, 2020 | 8.721 | 8.934 | 8.546 | 8.657 | 3,624,747 | -0.16(-1.78%) |
Oct 20, 2020 | 8.647 | 8.943 | 8.435 | 8.814 | 3,520,982 | +0.25(+2.91%) |
Oct 19, 2020 | 8.647 | 8.943 | 8.527 | 8.564 | 3,345,896 | -0.04(-0.43%) |
Oct 16, 2020 | 8.970 | 8.970 | 8.601 | 8.601 | 3,310,264 | -0.38(-4.21%) |
Oct 15, 2020 | 8.592 | 9.054 | 8.412 | 8.980 | 4,251,183 | +0.08(+0.93%) |
Oct 14, 2020 | 8.841 | 9.298 | 8.786 | 8.897 | 4,183,366 | +0.15(+1.69%) |
Oct 13, 2020 | 8.684 | 9.044 | 8.638 | 8.749 | 4,497,022 | +0.06(+0.74%) |
Oct 12, 2020 | 8.555 | 8.767 | 8.344 | 8.684 | 2,968,237 | -0.06(-0.63%) |
Oct 09, 2020 | 9.090 | 9.127 | 8.463 | 8.740 | 4,243,314 | -0.29(-3.17%) |
Oct 08, 2020 | 8.232 | 9.063 | 8.195 | 9.026 | 5,728,034 | +0.91(+11.26%) |
Oct 07, 2020 | 7.577 | 8.158 | 7.549 | 8.112 | 5,156,048 | +0.58(+7.72%) |
Oct 06, 2020 | 7.946 | 8.251 | 7.485 | 7.531 | 6,027,683 | -0.29(-3.66%) |
Oct 05, 2020 | 7.549 | 7.826 | 7.349 | 7.817 | 4,941,229 | +0.66(+9.29%) |
Oct 02, 2020 | 6.368 | 7.240 | 6.285 | 7.152 | 7,174,550 | +0.32(+4.73%) |