Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.13 | 14.13 | 14.13 | 6,818 | +0.03(+0.20%) | |
Dec 30, 2020 | 14.00 | 14.17 | 14.00 | 14.10 | 6,818 | +0.06(+0.39%) |
Dec 29, 2020 | 14.16 | 14.16 | 14.02 | 14.05 | 10,225 | +0.07(+0.50%) |
Dec 28, 2020 | 14.22 | 14.22 | 13.93 | 13.98 | 8,359 | -0.10(-0.73%) |
Dec 24, 2020 | 13.96 | 14.08 | 13.96 | 14.08 | 3,100 | +0.03(+0.22%) |
Dec 23, 2020 | 13.90 | 14.12 | 13.90 | 14.05 | 3,760 | +0.30(+2.15%) |
Dec 22, 2020 | 13.76 | 13.87 | 13.71 | 13.75 | 3,183 | -0.24(-1.69%) |
Dec 21, 2020 | 13.89 | 14.04 | 13.66 | 13.99 | 30,976 | -0.35(-2.47%) |
Dec 18, 2020 | 14.31 | 14.40 | 14.30 | 14.34 | 16,400 | +0.12(+0.87%) |
Dec 17, 2020 | 14.13 | 14.22 | 14.13 | 14.22 | 7,704 | +0.19(+1.34%) |
Dec 16, 2020 | 13.97 | 14.03 | 13.69 | 14.03 | 1,886 | +0.07(+0.51%) |
Dec 15, 2020 | 13.85 | 14.01 | 13.85 | 13.96 | 4,996 | +0.18(+1.29%) |
Dec 14, 2020 | 13.66 | 13.80 | 13.47 | 13.78 | 2,268 | +0.09(+0.67%) |
Dec 11, 2020 | 13.76 | 13.76 | 13.65 | 13.69 | 9,800 | -0.07(-0.51%) |
Dec 10, 2020 | 13.60 | 14.00 | 13.60 | 13.76 | 16,977 | +0.31(+2.30%) |
Dec 09, 2020 | 13.56 | 13.56 | 13.34 | 13.45 | 3,411 | -0.01(-0.07%) |
Dec 08, 2020 | 13.43 | 13.46 | 13.33 | 13.46 | 2,481 | -0.02(-0.15%) |
Dec 07, 2020 | 13.50 | 13.61 | 13.44 | 13.48 | 9,464 | -0.05(-0.37%) |
Dec 04, 2020 | 13.45 | 13.58 | 13.45 | 13.53 | 27,300 | +0.10(+0.74%) |
Dec 03, 2020 | 13.30 | 13.46 | 13.30 | 13.43 | 5,863 | +0.15(+1.14%) |
Dec 02, 2020 | 13.11 | 13.45 | 13.11 | 13.28 | 6,339 | +0.15(+1.13%) |
Dec 01, 2020 | 13.13 | 13.18 | 13.09 | 13.13 | 13,238 | -0.14(-1.02%) |
Nov 30, 2020 | 13.37 | 13.38 | 13.18 | 13.27 | 4,162 | -0.12(-0.90%) |
Nov 27, 2020 | 13.38 | 13.41 | 13.30 | 13.38 | 24,400 | -0.09(-0.63%) |
Nov 25, 2020 | 13.44 | 13.59 | 13.35 | 13.47 | 18,800 | +0.24(+1.81%) |
Nov 24, 2020 | 12.99 | 13.28 | 12.95 | 13.23 | 16,033 | +0.58(+4.60%) |
Nov 23, 2020 | 12.68 | 12.72 | 12.63 | 12.65 | 10,393 | +0.13(+1.00%) |
Nov 20, 2020 | 12.31 | 12.54 | 12.31 | 12.52 | 2,000 | +0.11(+0.91%) |
Nov 19, 2020 | 12.36 | 12.44 | 12.30 | 12.41 | 7,169 | +0.03(+0.23%) |
Nov 18, 2020 | 12.45 | 12.53 | 12.38 | 12.38 | 6,423 | +0.05(+0.41%) |
Nov 17, 2020 | 12.15 | 12.33 | 12.15 | 12.33 | 4,955 | +0.02(+0.17%) |
Nov 16, 2020 | 12.40 | 12.45 | 12.28 | 12.31 | 7,028 | +0.31(+2.60%) |
Nov 13, 2020 | 12.12 | 12.12 | 11.97 | 12.00 | 4,500 | -0.26(-2.10%) |
Nov 12, 2020 | 12.50 | 12.55 | 12.26 | 12.26 | 4,934 | -0.16(-1.32%) |
Nov 11, 2020 | 12.65 | 12.70 | 12.37 | 12.42 | 15,808 | +0.07(+0.57%) |
Nov 10, 2020 | 12.26 | 12.36 | 12.19 | 12.35 | 15,474 | +0.35(+2.88%) |
Nov 09, 2020 | 12.25 | 12.26 | 12.00 | 12.00 | 17,520 | +0.73(+6.51%) |
Nov 06, 2020 | 11.47 | 11.47 | 11.23 | 11.27 | 1,100 | -0.31(-2.70%) |
Nov 05, 2020 | 11.74 | 11.74 | 11.58 | 11.58 | 1,225 | -0.11(-0.91%) |
Nov 04, 2020 | 11.53 | 11.78 | 11.49 | 11.69 | 10,102 | +0.29(+2.51%) |
Nov 03, 2020 | 11.48 | 11.50 | 11.35 | 11.40 | 14,885 | +0.19(+1.73%) |
Nov 02, 2020 | 10.76 | 11.21 | 10.76 | 11.21 | 711 | +0.44(+4.09%) |
Oct 30, 2020 | 10.80 | 10.82 | 10.68 | 10.77 | 11,800 | -0.17(-1.59%) |
Oct 29, 2020 | 10.69 | 10.97 | 10.58 | 10.94 | 5,882 | -0.28(-2.46%) |
Oct 28, 2020 | 11.30 | 11.30 | 11.16 | 11.22 | 8,797 | -0.56(-4.77%) |
Oct 27, 2020 | 11.74 | 11.82 | 11.74 | 11.78 | 1,772 | +0.22(+1.94%) |
Oct 26, 2020 | 11.68 | 11.68 | 11.53 | 11.56 | 4,431 | -0.31(-2.64%) |
Oct 23, 2020 | 11.92 | 11.92 | 11.86 | 11.87 | 2,000 | -0.27(-2.21%) |
Oct 22, 2020 | 12.10 | 12.18 | 12.10 | 12.14 | 508 | +0.16(+1.32%) |
Oct 21, 2020 | 12.22 | 12.22 | 11.96 | 11.98 | 9,552 | -0.40(-3.19%) |
Oct 20, 2020 | 12.16 | 12.38 | 12.16 | 12.38 | 1,297 | +0.17(+1.35%) |
Oct 19, 2020 | 12.25 | 12.29 | 12.21 | 12.21 | 3,483 | -0.02(-0.18%) |
Oct 16, 2020 | 12.26 | 12.28 | 12.22 | 12.23 | 1,100 | -0.07(-0.59%) |
Oct 15, 2020 | 11.91 | 12.31 | 11.91 | 12.31 | 2,435 | -0.01(-0.12%) |
Oct 14, 2020 | 12.25 | 12.35 | 12.25 | 12.32 | 7,179 | +0.17(+1.44%) |
Oct 13, 2020 | 12.14 | 12.15 | 12.14 | 12.15 | 372 | +0.19(+1.55%) |
Oct 12, 2020 | 12.15 | 12.15 | 11.81 | 11.96 | 5,131 | -0.27(-2.17%) |
Oct 09, 2020 | 12.35 | 12.36 | 12.19 | 12.22 | 2,100 | -0.25(-1.96%) |
Oct 08, 2020 | 12.33 | 12.47 | 12.33 | 12.47 | 3,987 | +0.38(+3.16%) |
Oct 07, 2020 | 12.03 | 12.09 | 11.89 | 12.09 | 6,935 | -0.04(-0.34%) |
Oct 06, 2020 | 12.31 | 12.34 | 12.13 | 12.13 | 19,633 | +0.14(+1.17%) |
Oct 05, 2020 | 11.92 | 12.02 | 11.69 | 11.99 | 18,098 | +0.70(+6.20%) |
Oct 02, 2020 | 11.22 | 11.42 | 11.18 | 11.29 | 15,600 | -0.41(-3.48%) |