Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.04 | 13.04 | 13.04 | 1,019,096 | +0.22(+1.72%) | |
Dec 30, 2020 | 12.83 | 13.12 | 12.62 | 12.82 | 1,019,096 | -0.07(-0.54%) |
Dec 29, 2020 | 13.26 | 13.26 | 12.76 | 12.89 | 1,747,303 | -0.41(-3.08%) |
Dec 28, 2020 | 12.77 | 13.40 | 12.65 | 13.30 | 1,262,739 | +0.65(+5.14%) |
Dec 24, 2020 | 12.76 | 12.84 | 12.54 | 12.65 | 854,000 | -0.13(-1.02%) |
Dec 23, 2020 | 12.51 | 12.83 | 12.50 | 12.78 | 1,192,100 | +0.36(+2.90%) |
Dec 22, 2020 | 11.94 | 12.46 | 11.79 | 12.42 | 1,299,082 | +0.51(+4.28%) |
Dec 21, 2020 | 11.80 | 12.04 | 11.61 | 11.91 | 1,580,170 | -0.33(-2.70%) |
Dec 18, 2020 | 12.68 | 12.77 | 12.13 | 12.24 | 2,098,600 | -0.54(-4.23%) |
Dec 17, 2020 | 12.40 | 12.79 | 12.30 | 12.78 | 1,541,776 | +0.56(+4.58%) |
Dec 16, 2020 | 12.12 | 12.24 | 11.98 | 12.22 | 1,160,528 | +0.11(+0.91%) |
Dec 15, 2020 | 11.70 | 12.12 | 11.59 | 12.11 | 1,084,092 | +0.56(+4.85%) |
Dec 14, 2020 | 11.80 | 11.89 | 11.52 | 11.55 | 1,277,251 | -0.14(-1.20%) |
Dec 11, 2020 | 11.87 | 12.02 | 11.43 | 11.69 | 1,983,700 | -0.30(-2.50%) |
Dec 10, 2020 | 11.77 | 12.08 | 11.64 | 11.99 | 1,539,955 | +0.02(+0.17%) |
Dec 09, 2020 | 11.74 | 11.97 | 11.51 | 11.97 | 1,957,882 | +0.32(+2.75%) |
Dec 08, 2020 | 11.69 | 11.88 | 11.49 | 11.65 | 1,520,519 | -0.09(-0.77%) |
Dec 07, 2020 | 12.32 | 12.44 | 11.66 | 11.74 | 1,923,785 | -0.70(-5.63%) |
Dec 04, 2020 | 11.68 | 12.54 | 11.58 | 12.44 | 1,988,600 | +0.77(+6.60%) |
Dec 03, 2020 | 11.75 | 11.98 | 11.64 | 11.67 | 1,533,776 | +0.03(+0.26%) |
Dec 02, 2020 | 11.64 | 11.83 | 11.42 | 11.64 | 1,583,434 | -0.12(-1.02%) |
Dec 01, 2020 | 11.75 | 11.85 | 11.45 | 11.76 | 2,090,680 | +0.26(+2.26%) |
Nov 30, 2020 | 12.04 | 12.15 | 11.44 | 11.50 | 2,303,599 | -0.58(-4.80%) |
Nov 27, 2020 | 12.09 | 12.22 | 11.90 | 12.08 | 740,700 | -0.08(-0.66%) |
Nov 25, 2020 | 11.98 | 12.25 | 11.70 | 12.16 | 1,725,800 | -0.05(-0.41%) |
Nov 24, 2020 | 12.06 | 12.67 | 12.05 | 12.21 | 2,278,445 | +0.43(+3.65%) |
Nov 23, 2020 | 11.05 | 11.84 | 10.91 | 11.78 | 2,878,383 | +0.98(+9.07%) |
Nov 20, 2020 | 10.53 | 10.80 | 10.42 | 10.80 | 1,551,900 | +0.30(+2.86%) |
Nov 19, 2020 | 10.25 | 10.42 | 10.12 | 10.50 | 1,278,662 | +0.26(+2.54%) |
Nov 18, 2020 | 11.27 | 11.35 | 10.22 | 10.24 | 2,163,133 | -0.93(-8.33%) |
Nov 17, 2020 | 10.80 | 11.20 | 10.71 | 11.17 | 2,096,898 | -0.03(-0.27%) |
Nov 16, 2020 | 10.65 | 11.27 | 10.39 | 11.20 | 3,230,687 | +0.91(+8.84%) |
Nov 13, 2020 | 9.810 | 10.32 | 9.750 | 10.29 | 1,813,100 | +0.51(+5.21%) |
Nov 12, 2020 | 10.48 | 10.70 | 9.640 | 9.780 | 3,327,046 | -1.04(-9.61%) |
Nov 11, 2020 | 10.71 | 10.87 | 10.23 | 10.82 | 3,695,706 | +0.10(+0.93%) |
Nov 10, 2020 | 10.35 | 10.73 | 10.27 | 10.72 | 2,383,301 | +0.52(+5.10%) |
Nov 09, 2020 | 10.48 | 10.91 | 10.09 | 10.20 | 2,250,453 | +0.90(+9.68%) |
Nov 06, 2020 | 9.280 | 9.355 | 9.080 | 9.300 | 1,329,400 | +0.06(+0.65%) |
Nov 05, 2020 | 9.210 | 9.430 | 9.150 | 9.240 | 1,272,986 | +0.15(+1.65%) |
Nov 04, 2020 | 8.840 | 9.240 | 8.810 | 9.090 | 1,749,522 | -0.20(-2.15%) |
Nov 03, 2020 | 9.040 | 9.400 | 8.930 | 9.290 | 1,555,312 | +0.45(+5.09%) |
Nov 02, 2020 | 8.510 | 8.905 | 8.430 | 8.840 | 1,818,305 | +0.47(+5.62%) |
Oct 30, 2020 | 8.700 | 8.770 | 8.275 | 8.370 | 1,579,600 | -0.37(-4.23%) |
Oct 29, 2020 | 8.360 | 8.930 | 8.350 | 8.740 | 1,648,417 | +0.29(+3.43%) |
Oct 28, 2020 | 8.410 | 8.600 | 8.300 | 8.450 | 1,776,377 | -0.21(-2.42%) |
Oct 27, 2020 | 8.880 | 8.930 | 8.650 | 8.660 | 1,248,157 | -0.27(-3.02%) |
Oct 26, 2020 | 9.230 | 9.260 | 8.810 | 8.930 | 1,500,794 | -0.44(-4.70%) |
Oct 23, 2020 | 9.580 | 9.580 | 9.290 | 9.370 | 760,000 | -0.08(-0.85%) |
Oct 22, 2020 | 9.090 | 9.470 | 9.030 | 9.450 | 976,500 | +0.30(+3.28%) |
Oct 21, 2020 | 9.260 | 9.350 | 9.070 | 9.150 | 1,596,104 | -0.11(-1.19%) |
Oct 20, 2020 | 9.450 | 9.590 | 9.240 | 9.260 | 1,102,838 | -0.05(-0.54%) |
Oct 19, 2020 | 9.580 | 9.680 | 9.290 | 9.310 | 1,152,748 | -0.19(-2.00%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.410 | 9.500 | 1,598,500 | -0.13(-1.35%) |
Oct 15, 2020 | 9.260 | 9.800 | 9.260 | 9.630 | 1,486,300 | +0.25(+2.67%) |
Oct 14, 2020 | 9.410 | 9.720 | 9.360 | 9.380 | 1,207,922 | -0.06(-0.64%) |
Oct 13, 2020 | 9.320 | 9.570 | 9.245 | 9.440 | 1,197,326 | +0.00(+0.00%) |
Oct 12, 2020 | 9.450 | 9.580 | 9.320 | 9.440 | 1,500,381 | -0.08(-0.84%) |
Oct 09, 2020 | 10.04 | 10.16 | 9.510 | 9.520 | 1,315,000 | -0.38(-3.84%) |
Oct 08, 2020 | 9.450 | 10.06 | 9.450 | 9.900 | 2,411,028 | +0.53(+5.66%) |
Oct 07, 2020 | 9.290 | 9.450 | 9.195 | 9.370 | 3,339,618 | +0.09(+0.97%) |
Oct 06, 2020 | 9.810 | 9.860 | 9.260 | 9.280 | 2,651,081 | -0.38(-3.93%) |
Oct 05, 2020 | 9.270 | 9.680 | 9.140 | 9.660 | 2,984,109 | +0.61(+6.74%) |
Oct 02, 2020 | 9.030 | 9.830 | 8.950 | 9.050 | 34,036,700 | -0.24(-2.58%) |