Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.70 | 19.70 | 19.70 | 350,285 | -0.38(-1.89%) | |
Dec 30, 2020 | 19.33 | 20.44 | 19.26 | 20.08 | 350,285 | +0.82(+4.26%) |
Dec 29, 2020 | 19.99 | 20.25 | 18.92 | 19.26 | 284,206 | -0.47(-2.38%) |
Dec 28, 2020 | 21.51 | 21.67 | 19.64 | 19.73 | 360,490 | -0.98(-4.73%) |
Dec 24, 2020 | 21.90 | 21.90 | 20.30 | 20.71 | 259,100 | -1.20(-5.48%) |
Dec 23, 2020 | 19.68 | 22.04 | 19.61 | 21.91 | 680,712 | +2.47(+12.71%) |
Dec 22, 2020 | 19.98 | 20.59 | 19.20 | 19.44 | 517,771 | -0.58(-2.90%) |
Dec 21, 2020 | 18.59 | 20.07 | 18.51 | 20.02 | 663,162 | -0.37(-1.81%) |
Dec 18, 2020 | 19.97 | 21.29 | 19.80 | 20.39 | 903,900 | +0.33(+1.65%) |
Dec 17, 2020 | 20.27 | 20.33 | 19.73 | 20.06 | 479,793 | +0.14(+0.70%) |
Dec 16, 2020 | 19.41 | 20.20 | 18.75 | 19.92 | 629,468 | +0.41(+2.10%) |
Dec 15, 2020 | 19.93 | 20.08 | 18.35 | 19.51 | 950,230 | +0.02(+0.10%) |
Dec 14, 2020 | 22.58 | 22.66 | 18.91 | 19.49 | 1,600,449 | -2.30(-10.56%) |
Dec 11, 2020 | 22.45 | 23.79 | 20.91 | 21.79 | 1,697,100 | -0.35(-1.58%) |
Dec 10, 2020 | 19.04 | 22.19 | 19.01 | 22.14 | 1,543,659 | +2.93(+15.25%) |
Dec 09, 2020 | 18.64 | 19.94 | 17.97 | 19.21 | 1,680,116 | +1.20(+6.66%) |
Dec 08, 2020 | 16.26 | 18.10 | 15.67 | 18.01 | 1,031,797 | +1.46(+8.82%) |
Dec 07, 2020 | 15.80 | 17.40 | 15.80 | 16.55 | 1,881,681 | +0.75(+4.75%) |
Dec 04, 2020 | 12.88 | 15.80 | 12.85 | 15.80 | 1,722,400 | +3.38(+27.21%) |
Dec 03, 2020 | 12.19 | 12.67 | 11.59 | 12.42 | 897,008 | +0.41(+3.41%) |
Dec 02, 2020 | 11.63 | 12.69 | 11.55 | 12.01 | 975,810 | +0.19(+1.61%) |
Dec 01, 2020 | 12.37 | 12.85 | 11.61 | 11.82 | 652,672 | +0.01(+0.08%) |
Nov 30, 2020 | 13.13 | 13.23 | 11.81 | 11.81 | 1,234,426 | -1.44(-10.87%) |
Nov 27, 2020 | 13.01 | 13.71 | 12.92 | 13.25 | 499,000 | +0.31(+2.40%) |
Nov 25, 2020 | 11.55 | 13.15 | 11.37 | 12.94 | 1,166,400 | +1.19(+10.13%) |
Nov 24, 2020 | 12.09 | 12.62 | 11.32 | 11.75 | 1,799,287 | +0.41(+3.62%) |
Nov 23, 2020 | 11.18 | 11.69 | 10.80 | 11.34 | 1,589,716 | +0.44(+4.04%) |
Nov 20, 2020 | 11.07 | 11.18 | 10.59 | 10.90 | 585,900 | -0.51(-4.47%) |
Nov 19, 2020 | 11.14 | 11.45 | 10.39 | 11.41 | 767,645 | +0.29(+2.61%) |
Nov 18, 2020 | 12.14 | 12.33 | 11.12 | 11.12 | 965,696 | -0.77(-6.48%) |
Nov 17, 2020 | 11.01 | 12.00 | 10.80 | 11.89 | 371,076 | +0.62(+5.50%) |
Nov 16, 2020 | 11.52 | 11.56 | 11.05 | 11.27 | 451,390 | +0.53(+4.93%) |
Nov 13, 2020 | 10.52 | 11.00 | 10.31 | 10.74 | 333,200 | +0.41(+3.97%) |
Nov 12, 2020 | 10.99 | 11.30 | 10.17 | 10.33 | 407,176 | -1.02(-8.99%) |
Nov 11, 2020 | 12.32 | 12.39 | 11.18 | 11.35 | 350,808 | -0.58(-4.86%) |
Nov 10, 2020 | 11.77 | 12.51 | 11.05 | 11.93 | 590,576 | +0.57(+5.02%) |
Nov 09, 2020 | 10.50 | 11.66 | 9.740 | 11.36 | 1,015,099 | +2.43(+27.21%) |
Nov 06, 2020 | 9.000 | 9.210 | 8.720 | 8.930 | 354,800 | -0.06(-0.67%) |
Nov 05, 2020 | 8.990 | 9.360 | 8.760 | 8.990 | 508,373 | +0.51(+6.01%) |
Nov 04, 2020 | 8.670 | 8.670 | 8.130 | 8.480 | 352,119 | -0.19(-2.19%) |
Nov 03, 2020 | 8.700 | 9.060 | 8.510 | 8.670 | 356,458 | +0.29(+3.46%) |
Nov 02, 2020 | 8.040 | 8.510 | 7.750 | 8.380 | 395,705 | +0.34(+4.23%) |
Oct 30, 2020 | 8.010 | 8.170 | 7.711 | 8.040 | 282,000 | -0.07(-0.86%) |
Oct 29, 2020 | 7.820 | 8.340 | 7.800 | 8.110 | 514,758 | +0.10(+1.25%) |
Oct 28, 2020 | 8.550 | 8.660 | 7.970 | 8.010 | 686,524 | -0.83(-9.39%) |
Oct 27, 2020 | 9.070 | 9.090 | 8.650 | 8.840 | 342,188 | -0.32(-3.49%) |
Oct 26, 2020 | 9.490 | 9.500 | 8.840 | 9.160 | 350,738 | -0.37(-3.88%) |
Oct 23, 2020 | 9.010 | 9.790 | 9.000 | 9.530 | 418,000 | +0.56(+6.24%) |
Oct 22, 2020 | 8.550 | 9.030 | 8.490 | 8.970 | 344,238 | +0.46(+5.41%) |
Oct 21, 2020 | 8.660 | 8.860 | 8.510 | 8.510 | 315,403 | -0.31(-3.51%) |
Oct 20, 2020 | 8.790 | 8.960 | 8.660 | 8.820 | 288,971 | +0.10(+1.15%) |
Oct 19, 2020 | 9.090 | 9.150 | 8.720 | 8.720 | 381,259 | -0.33(-3.65%) |
Oct 16, 2020 | 9.300 | 9.375 | 8.950 | 9.050 | 324,700 | -0.24(-2.58%) |
Oct 15, 2020 | 9.150 | 9.500 | 8.910 | 9.290 | 451,989 | +0.01(+0.11%) |
Oct 14, 2020 | 9.430 | 9.950 | 9.250 | 9.280 | 377,499 | -0.06(-0.64%) |
Oct 13, 2020 | 9.540 | 9.600 | 9.270 | 9.340 | 246,400 | -0.28(-2.91%) |
Oct 12, 2020 | 9.420 | 9.700 | 9.170 | 9.620 | 309,253 | +0.13(+1.37%) |
Oct 09, 2020 | 9.880 | 10.20 | 9.480 | 9.490 | 490,800 | -0.31(-3.16%) |
Oct 08, 2020 | 9.220 | 9.980 | 9.000 | 9.800 | 790,744 | +0.81(+9.01%) |
Oct 07, 2020 | 9.020 | 9.200 | 8.770 | 8.990 | 432,452 | +0.14(+1.58%) |
Oct 06, 2020 | 9.520 | 9.760 | 8.820 | 8.850 | 467,216 | -0.44(-4.74%) |
Oct 05, 2020 | 9.500 | 9.590 | 9.110 | 9.290 | 404,239 | +0.05(+0.54%) |
Oct 02, 2020 | 8.630 | 9.580 | 8.590 | 9.240 | 481,700 | +0.08(+0.87%) |