Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.56 | 13.56 | 13.56 | 1,476,032 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.18 | 13.49 | 13.18 | 13.40 | 1,476,032 | +0.21(+1.56%) |
Dec 29, 2020 | 13.43 | 13.49 | 13.12 | 13.19 | 1,444,292 | -0.21(-1.58%) |
Dec 28, 2020 | 13.27 | 13.42 | 13.22 | 13.40 | 1,309,149 | +0.16(+1.19%) |
Dec 24, 2020 | 13.23 | 13.25 | 13.03 | 13.25 | 795,908 | +0.09(+0.65%) |
Dec 23, 2020 | 13.44 | 13.60 | 13.13 | 13.16 | 1,650,924 | -0.24(-1.76%) |
Dec 22, 2020 | 13.35 | 13.46 | 13.20 | 13.40 | 1,479,275 | +0.06(+0.46%) |
Dec 21, 2020 | 13.13 | 13.35 | 13.01 | 13.33 | 2,887,606 | -0.05(-0.41%) |
Dec 18, 2020 | 13.82 | 13.83 | 13.27 | 13.39 | 6,433,298 | -0.41(-2.98%) |
Dec 17, 2020 | 13.84 | 13.85 | 13.66 | 13.80 | 1,504,035 | +0.02(+0.15%) |
Dec 16, 2020 | 14.00 | 14.03 | 13.70 | 13.78 | 1,669,791 | -0.15(-1.08%) |
Dec 15, 2020 | 13.53 | 13.93 | 13.44 | 13.93 | 2,209,936 | +0.47(+3.51%) |
Dec 14, 2020 | 13.64 | 13.72 | 13.33 | 13.46 | 4,052,522 | +0.01(+0.08%) |
Dec 11, 2020 | 13.40 | 13.54 | 13.32 | 13.45 | 2,106,351 | -0.07(-0.53%) |
Dec 10, 2020 | 13.36 | 13.57 | 13.31 | 13.52 | 2,291,455 | +0.01(+0.10%) |
Dec 09, 2020 | 13.34 | 13.57 | 13.23 | 13.51 | 3,380,914 | +0.23(+1.75%) |
Dec 08, 2020 | 13.45 | 13.65 | 13.24 | 13.27 | 2,152,989 | -0.31(-2.32%) |
Dec 07, 2020 | 13.83 | 13.83 | 13.51 | 13.59 | 2,227,078 | -0.36(-2.55%) |
Dec 04, 2020 | 13.58 | 14.07 | 13.51 | 13.94 | 4,918,034 | +0.50(+3.74%) |
Dec 03, 2020 | 13.36 | 13.55 | 13.30 | 13.44 | 3,013,333 | +0.09(+0.64%) |
Dec 02, 2020 | 13.34 | 13.54 | 13.28 | 13.35 | 3,436,187 | +0.01(+0.10%) |
Dec 01, 2020 | 13.33 | 13.49 | 13.23 | 13.34 | 3,706,997 | +0.23(+1.78%) |
Nov 30, 2020 | 13.20 | 13.30 | 13.04 | 13.11 | 5,489,565 | -0.20(-1.47%) |
Nov 27, 2020 | 13.44 | 13.53 | 13.17 | 13.30 | 920,086 | -0.09(-0.66%) |
Nov 25, 2020 | 13.52 | 13.58 | 13.28 | 13.39 | 1,716,870 | -0.16(-1.21%) |
Nov 24, 2020 | 13.29 | 13.73 | 13.29 | 13.56 | 3,195,585 | +0.52(+4.02%) |
Nov 23, 2020 | 12.85 | 13.20 | 12.79 | 13.03 | 2,061,980 | +0.33(+2.59%) |
Nov 20, 2020 | 12.70 | 12.75 | 12.53 | 12.70 | 2,185,241 | -0.03(-0.22%) |
Nov 19, 2020 | 12.44 | 12.74 | 12.36 | 12.73 | 1,989,197 | +0.21(+1.64%) |
Nov 18, 2020 | 12.99 | 13.05 | 12.52 | 12.53 | 2,325,176 | -0.43(-3.30%) |
Nov 17, 2020 | 12.68 | 13.15 | 12.61 | 12.95 | 2,696,743 | +0.12(+0.91%) |
Nov 16, 2020 | 12.70 | 12.88 | 12.51 | 12.84 | 3,897,527 | +0.52(+4.19%) |
Nov 13, 2020 | 11.79 | 12.32 | 11.78 | 12.32 | 3,678,591 | +0.62(+5.29%) |
Nov 12, 2020 | 11.83 | 12.00 | 11.60 | 11.70 | 3,658,869 | -0.32(-2.70%) |
Nov 11, 2020 | 11.92 | 12.03 | 11.57 | 12.03 | 4,440,192 | +0.12(+0.99%) |
Nov 10, 2020 | 11.37 | 11.94 | 11.37 | 11.91 | 4,961,847 | +0.56(+4.97%) |
Nov 09, 2020 | 11.14 | 12.05 | 10.94 | 11.34 | 5,137,192 | +1.25(+12.41%) |
Nov 06, 2020 | 10.66 | 10.67 | 10.04 | 10.09 | 2,154,885 | -0.53(-4.99%) |
Nov 05, 2020 | 10.45 | 10.68 | 10.42 | 10.62 | 1,952,643 | +0.22(+2.11%) |
Nov 04, 2020 | 10.53 | 10.62 | 10.38 | 10.40 | 1,795,775 | -0.19(-1.78%) |
Nov 03, 2020 | 10.45 | 10.65 | 10.37 | 10.59 | 1,862,350 | +0.29(+2.82%) |
Nov 02, 2020 | 10.20 | 10.34 | 10.05 | 10.30 | 2,400,737 | +0.25(+2.52%) |
Oct 30, 2020 | 10.09 | 10.25 | 9.913 | 10.05 | 4,172,293 | -0.11(-1.06%) |
Oct 29, 2020 | 9.953 | 10.34 | 9.849 | 10.16 | 2,554,079 | +0.13(+1.28%) |
Oct 28, 2020 | 10.31 | 10.35 | 10.01 | 10.03 | 3,719,936 | -0.49(-4.68%) |
Oct 27, 2020 | 10.92 | 11.06 | 10.49 | 10.52 | 2,088,155 | -0.45(-4.09%) |
Oct 26, 2020 | 11.18 | 11.26 | 10.85 | 10.97 | 2,031,040 | -0.34(-3.04%) |
Oct 23, 2020 | 11.35 | 11.43 | 11.19 | 11.31 | 1,884,968 | +0.03(+0.24%) |
Oct 22, 2020 | 11.05 | 11.30 | 11.05 | 11.29 | 2,966,396 | +0.26(+2.33%) |
Oct 21, 2020 | 10.95 | 11.07 | 10.79 | 11.03 | 10,706,795 | +0.04(+0.40%) |
Oct 20, 2020 | 11.06 | 11.23 | 10.95 | 10.99 | 2,343,808 | +0.05(+0.49%) |
Oct 19, 2020 | 11.22 | 11.32 | 10.92 | 10.93 | 3,311,803 | -0.30(-2.64%) |
Oct 16, 2020 | 11.45 | 11.51 | 11.23 | 11.23 | 3,160,182 | -0.24(-2.06%) |
Oct 15, 2020 | 11.25 | 11.58 | 11.25 | 11.47 | 6,463,885 | +0.11(+0.95%) |
Oct 14, 2020 | 11.66 | 11.78 | 11.33 | 11.36 | 4,207,572 | -0.34(-2.91%) |
Oct 13, 2020 | 11.96 | 12.08 | 11.67 | 11.70 | 5,318,747 | -0.35(-2.91%) |
Oct 12, 2020 | 11.96 | 12.12 | 11.80 | 12.05 | 4,852,138 | +0.12(+0.99%) |
Oct 09, 2020 | 12.22 | 12.22 | 11.88 | 11.93 | 3,752,457 | -0.16(-1.34%) |
Oct 08, 2020 | 12.01 | 12.12 | 11.92 | 12.09 | 3,515,991 | +0.20(+1.67%) |
Oct 07, 2020 | 12.05 | 12.09 | 11.78 | 11.89 | 2,288,216 | -0.08(-0.70%) |
Oct 06, 2020 | 12.07 | 12.22 | 11.87 | 11.98 | 3,532,479 | -0.01(-0.06%) |
Oct 05, 2020 | 11.99 | 12.05 | 11.70 | 11.99 | 1,599,083 | +0.11(+0.94%) |
Oct 02, 2020 | 11.41 | 11.89 | 11.36 | 11.87 | 2,227,475 | +0.26(+2.27%) |