Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.81 | 11.81 | 11.81 | 271,561 | -0.09(-0.76%) | |
Dec 30, 2020 | 11.95 | 12.04 | 11.75 | 11.90 | 271,561 | +0.03(+0.25%) |
Dec 29, 2020 | 12.31 | 12.31 | 11.55 | 11.87 | 683,705 | -0.35(-2.86%) |
Dec 28, 2020 | 12.78 | 12.82 | 12.16 | 12.22 | 1,075,575 | -0.39(-3.09%) |
Dec 24, 2020 | 12.77 | 12.84 | 12.39 | 12.61 | 315,100 | -0.05(-0.39%) |
Dec 23, 2020 | 11.89 | 12.85 | 11.89 | 12.66 | 852,474 | +0.75(+6.30%) |
Dec 22, 2020 | 11.67 | 11.99 | 11.59 | 11.91 | 353,650 | +0.30(+2.58%) |
Dec 21, 2020 | 11.35 | 11.76 | 11.13 | 11.61 | 452,690 | +0.15(+1.31%) |
Dec 18, 2020 | 11.80 | 11.90 | 11.44 | 11.46 | 528,700 | -0.33(-2.84%) |
Dec 17, 2020 | 11.68 | 11.94 | 11.60 | 11.79 | 348,866 | +0.27(+2.30%) |
Dec 16, 2020 | 11.61 | 11.72 | 11.44 | 11.53 | 307,575 | +0.00(+0.00%) |
Dec 15, 2020 | 11.52 | 11.69 | 11.40 | 11.53 | 309,524 | +0.14(+1.23%) |
Dec 14, 2020 | 11.27 | 11.64 | 11.16 | 11.39 | 450,956 | +0.12(+1.06%) |
Dec 11, 2020 | 11.24 | 11.39 | 10.86 | 11.27 | 420,800 | -0.13(-1.14%) |
Dec 10, 2020 | 11.14 | 11.46 | 11.04 | 11.40 | 488,955 | +0.33(+2.98%) |
Dec 09, 2020 | 11.60 | 11.87 | 11.03 | 11.07 | 680,026 | -0.48(-4.16%) |
Dec 08, 2020 | 11.62 | 11.69 | 11.29 | 11.55 | 468,235 | -0.08(-0.69%) |
Dec 07, 2020 | 11.70 | 11.96 | 11.41 | 11.63 | 632,865 | -0.08(-0.68%) |
Dec 04, 2020 | 11.72 | 11.80 | 11.41 | 11.71 | 426,100 | +0.06(+0.52%) |
Dec 03, 2020 | 11.40 | 11.65 | 11.32 | 11.65 | 375,786 | +0.33(+2.92%) |
Dec 02, 2020 | 11.11 | 11.40 | 10.84 | 11.32 | 516,068 | +0.21(+1.94%) |
Dec 01, 2020 | 11.36 | 11.49 | 10.95 | 11.11 | 556,018 | -0.23(-2.07%) |
Nov 30, 2020 | 11.81 | 11.90 | 11.22 | 11.34 | 704,639 | -0.44(-3.74%) |
Nov 27, 2020 | 11.62 | 11.90 | 11.45 | 11.78 | 438,800 | +0.35(+3.06%) |
Nov 25, 2020 | 10.83 | 11.61 | 10.80 | 11.43 | 851,500 | +0.63(+5.83%) |
Nov 24, 2020 | 10.88 | 10.98 | 10.60 | 10.80 | 456,067 | -0.10(-0.92%) |
Nov 23, 2020 | 10.99 | 11.06 | 10.52 | 10.90 | 600,881 | -0.05(-0.46%) |
Nov 20, 2020 | 11.07 | 11.23 | 10.85 | 10.95 | 402,700 | -0.15(-1.35%) |
Nov 19, 2020 | 11.01 | 11.15 | 10.83 | 11.10 | 421,182 | +0.11(+1.00%) |
Nov 18, 2020 | 11.54 | 11.74 | 10.95 | 10.99 | 702,573 | -0.53(-4.60%) |
Nov 17, 2020 | 11.22 | 11.54 | 10.82 | 11.52 | 659,235 | +0.25(+2.22%) |
Nov 16, 2020 | 11.64 | 11.64 | 11.01 | 11.27 | 695,709 | -0.26(-2.25%) |
Nov 13, 2020 | 11.95 | 11.95 | 11.17 | 11.53 | 1,019,100 | -0.37(-3.11%) |
Nov 12, 2020 | 12.63 | 12.69 | 11.82 | 11.90 | 1,289,043 | -0.37(-3.02%) |
Nov 11, 2020 | 13.00 | 13.17 | 11.52 | 12.27 | 3,409,823 | -4.67(-27.57%) |
Nov 10, 2020 | 17.03 | 17.48 | 16.54 | 16.94 | 483,881 | +0.42(+2.54%) |
Nov 09, 2020 | 18.55 | 18.68 | 16.46 | 16.52 | 346,116 | -1.81(-9.87%) |
Nov 06, 2020 | 18.19 | 18.66 | 17.79 | 18.33 | 189,900 | +0.18(+0.99%) |
Nov 05, 2020 | 18.00 | 18.45 | 17.81 | 18.15 | 193,049 | +0.52(+2.95%) |
Nov 04, 2020 | 16.97 | 17.65 | 16.97 | 17.63 | 153,935 | +0.83(+4.94%) |
Nov 03, 2020 | 16.05 | 16.90 | 15.92 | 16.80 | 208,528 | +0.90(+5.66%) |
Nov 02, 2020 | 16.16 | 16.52 | 15.69 | 15.90 | 161,354 | +0.05(+0.32%) |
Oct 30, 2020 | 16.53 | 16.71 | 15.40 | 15.85 | 300,500 | -0.95(-5.65%) |
Oct 29, 2020 | 16.96 | 17.01 | 16.50 | 16.80 | 138,205 | -0.17(-1.00%) |
Oct 28, 2020 | 16.88 | 17.32 | 16.59 | 16.97 | 199,072 | -0.70(-3.96%) |
Oct 27, 2020 | 17.06 | 17.83 | 17.03 | 17.67 | 218,305 | +0.67(+3.94%) |
Oct 26, 2020 | 18.03 | 18.60 | 16.08 | 17.00 | 605,856 | -1.52(-8.21%) |
Oct 23, 2020 | 18.28 | 18.54 | 17.82 | 18.52 | 153,800 | +0.23(+1.26%) |
Oct 22, 2020 | 19.68 | 19.70 | 18.03 | 18.29 | 323,803 | -1.21(-6.21%) |
Oct 21, 2020 | 19.74 | 20.05 | 19.11 | 19.50 | 261,482 | -0.22(-1.12%) |
Oct 20, 2020 | 19.90 | 20.56 | 19.37 | 19.72 | 664,068 | +0.75(+3.95%) |
Oct 19, 2020 | 17.34 | 19.72 | 17.33 | 18.97 | 877,988 | +1.63(+9.40%) |
Oct 16, 2020 | 18.41 | 18.51 | 17.31 | 17.34 | 264,700 | -0.88(-4.83%) |
Oct 15, 2020 | 18.64 | 18.64 | 17.41 | 18.22 | 403,914 | -0.89(-4.66%) |
Oct 14, 2020 | 20.00 | 20.88 | 18.59 | 19.11 | 716,857 | -0.66(-3.34%) |
Oct 13, 2020 | 18.39 | 19.90 | 18.11 | 19.77 | 632,964 | +1.60(+8.81%) |
Oct 12, 2020 | 17.40 | 18.30 | 17.30 | 18.17 | 530,401 | +1.20(+7.07%) |
Oct 09, 2020 | 16.27 | 16.98 | 16.24 | 16.97 | 262,600 | +0.76(+4.69%) |
Oct 08, 2020 | 16.24 | 16.25 | 15.65 | 16.21 | 178,935 | +0.22(+1.38%) |
Oct 07, 2020 | 15.82 | 16.25 | 15.72 | 15.99 | 279,572 | +0.47(+3.03%) |
Oct 06, 2020 | 15.16 | 15.80 | 14.89 | 15.52 | 271,611 | +0.58(+3.88%) |
Oct 05, 2020 | 14.32 | 15.07 | 14.20 | 14.94 | 252,774 | +1.05(+7.56%) |
Oct 02, 2020 | 13.99 | 14.44 | 13.82 | 13.89 | 83,500 | -0.50(-3.47%) |