Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 15,287 | -0.90(-6.29%) | |
Dec 30, 2020 | 13.12 | 14.50 | 13.12 | 14.30 | 15,287 | -0.25(-1.72%) |
Dec 29, 2020 | 13.42 | 14.82 | 13.42 | 14.55 | 28,410 | +0.53(+3.78%) |
Dec 28, 2020 | 17.98 | 17.98 | 14.00 | 14.02 | 202,824 | -10.17(-42.04%) |
Dec 24, 2020 | 13.00 | 35.00 | 13.00 | 24.19 | 551,200 | +11.69(+93.52%) |
Dec 23, 2020 | 12.20 | 12.90 | 12.10 | 12.50 | 4,648 | +0.51(+4.30%) |
Dec 22, 2020 | 14.18 | 14.18 | 11.50 | 11.99 | 4,484 | -0.51(-4.12%) |
Dec 21, 2020 | 13.05 | 13.05 | 12.50 | 12.50 | 1,412 | +0.34(+2.78%) |
Dec 18, 2020 | 12.08 | 13.49 | 11.43 | 12.16 | 14,100 | +0.16(+1.35%) |
Dec 17, 2020 | 13.21 | 13.21 | 11.27 | 12.00 | 7,770 | -0.89(-6.90%) |
Dec 16, 2020 | 12.75 | 12.89 | 11.34 | 12.89 | 6,358 | +0.29(+2.30%) |
Dec 15, 2020 | 11.78 | 13.24 | 11.78 | 12.60 | 11,528 | +0.74(+6.28%) |
Dec 14, 2020 | 11.90 | 11.90 | 11.05 | 11.86 | 1,916 | +0.06(+0.47%) |
Dec 11, 2020 | 16.35 | 16.35 | 11.80 | 11.80 | 5,700 | -0.69(-5.52%) |
Dec 10, 2020 | 12.36 | 12.49 | 11.50 | 12.49 | 19,541 | -0.36(-2.80%) |
Dec 09, 2020 | 10.59 | 12.85 | 10.41 | 12.85 | 4,028 | +2.43(+23.31%) |
Dec 08, 2020 | 10.67 | 10.67 | 10.42 | 10.42 | 306 | -0.67(-6.04%) |
Dec 07, 2020 | 11.25 | 11.25 | 11.09 | 11.09 | 313 | +0.53(+5.02%) |
Dec 04, 2020 | 10.56 | 10.56 | 10.56 | 52 | +0.00(+0.00%) | |
Dec 03, 2020 | 10.56 | 10.56 | 10.56 | 52 | +0.00(+0.00%) | |
Dec 02, 2020 | 10.61 | 10.61 | 10.56 | 10.56 | 502 | +0.55(+5.49%) |
Dec 01, 2020 | 10.69 | 11.08 | 9.930 | 10.01 | 1,543 | +0.22(+2.25%) |
Nov 30, 2020 | 11.05 | 11.05 | 9.790 | 9.790 | 1,264 | -0.83(-7.80%) |
Nov 27, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 700 | -0.38(-3.48%) |
Nov 25, 2020 | 11.00 | 11.00 | 11.00 | 11 | +0.00(+0.00%) | |
Nov 24, 2020 | 11.05 | 11.05 | 11.00 | 509 | -0.05(-0.45%) | |
Nov 23, 2020 | 11.16 | 11.45 | 11.05 | 11.05 | 758 | -0.95(-7.92%) |
Nov 20, 2020 | 12.00 | 12.00 | 12.00 | 2 | +0.00(+0.00%) | |
Nov 19, 2020 | 12.00 | 12.00 | 12.00 | 9 | +0.00(+0.00%) | |
Nov 18, 2020 | 12.00 | 12.39 | 11.80 | 12.00 | 3,543 | -0.06(-0.50%) |
Nov 17, 2020 | 12.06 | 12.06 | 12.06 | 12.06 | 424 | +0.17(+1.43%) |
Nov 16, 2020 | 11.89 | 11.89 | 11.89 | 44 | +0.00(+0.00%) | |
Nov 13, 2020 | 11.89 | 11.89 | 11.89 | 2 | +0.00(+0.00%) | |
Nov 12, 2020 | 11.88 | 11.89 | 11.88 | 11.89 | 310 | +0.53(+4.67%) |
Nov 11, 2020 | 11.36 | 11.36 | 11.36 | 11 | +0.00(+0.00%) | |
Nov 10, 2020 | 11.36 | 11.36 | 11.36 | 1 | +0.00(+0.00%) | |
Nov 09, 2020 | 10.53 | 11.36 | 10.53 | 11.36 | 400 | +0.03(+0.26%) |
Nov 06, 2020 | 11.33 | 11.33 | 11.33 | 11.33 | 100 | -0.09(-0.80%) |
Nov 05, 2020 | 11.42 | 11.42 | 11.42 | 1 | +0.00(+0.00%) | |
Nov 03, 2020 | 11.42 | 11.42 | 11.42 | 0 | +0.39(+3.55%) | |
Nov 02, 2020 | 11.03 | 11.03 | 11.03 | 11 | +0.00(+0.00%) | |
Oct 30, 2020 | 11.03 | 11.03 | 11.03 | 58 | +0.00(+0.00%) | |
Oct 29, 2020 | 11.03 | 11.03 | 11.03 | 1 | +0.00(+0.00%) | |
Oct 28, 2020 | 11.03 | 11.03 | 11.03 | 11.03 | 101 | -1.43(-11.44%) |
Oct 27, 2020 | 12.46 | 12.46 | 12.46 | 8 | +0.00(+0.00%) | |
Oct 22, 2020 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 12.46 | 12.46 | 12.46 | 2 | +0.00(+0.00%) | |
Oct 20, 2020 | 12.46 | 12.46 | 12.46 | 24 | +0.00(+0.00%) | |
Oct 19, 2020 | 12.72 | 12.72 | 12.46 | 12.46 | 350 | +0.26(+2.09%) |
Oct 16, 2020 | 12.20 | 12.20 | 12.20 | 1 | +0.00(+0.00%) | |
Oct 15, 2020 | 12.20 | 12.20 | 12.20 | 21 | +0.00(+0.00%) | |
Oct 14, 2020 | 12.24 | 12.24 | 12.20 | 12.20 | 1,100 | +0.43(+3.65%) |
Oct 13, 2020 | 11.77 | 11.77 | 11.77 | 11.77 | 231 | -0.91(-7.18%) |
Oct 12, 2020 | 12.68 | 12.68 | 12.68 | 10 | +0.00(+0.00%) | |
Oct 09, 2020 | 12.68 | 12.68 | 12.68 | 2 | +0.00(+0.00%) | |
Oct 08, 2020 | 12.68 | 12.68 | 12.68 | 76 | +0.00(+0.00%) | |
Oct 07, 2020 | 12.68 | 12.68 | 12.68 | 1 | +0.00(+0.00%) | |
Oct 06, 2020 | 12.68 | 12.68 | 12.68 | 1 | +0.00(+0.00%) | |
Oct 05, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 262 | -0.45(-3.46%) |
Oct 02, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 100 | +0.87(+7.05%) |
Sep 30, 2020 | 12.27 | 12.27 | 12.27 | 0 | +0.23(+1.91%) | |
Sep 29, 2020 | 12.04 | 12.04 | 12.04 | 12.04 | 130 | -0.31(-2.51%) |
Sep 28, 2020 | 12.35 | 12.35 | 12.35 | 34 | +0.00(+0.00%) | |
Sep 25, 2020 | 12.35 | 12.35 | 12.35 | 3 | +0.00(+0.00%) | |
Sep 24, 2020 | 12.07 | 12.35 | 12.07 | 12.35 | 660 | +0.80(+6.93%) |
Sep 23, 2020 | 11.47 | 11.60 | 11.42 | 11.55 | 1,236 | -1.18(-9.28%) |
Sep 22, 2020 | 12.73 | 12.73 | 12.73 | 7 | +0.00(+0.00%) | |
Sep 21, 2020 | 12.71 | 12.73 | 12.67 | 12.73 | 560 | +0.47(+3.85%) |
Sep 18, 2020 | 13.62 | 13.62 | 12.26 | 12.26 | 900 | -1.26(-9.31%) |
Sep 17, 2020 | 13.52 | 13.52 | 13.52 | 13.52 | 560 | +1.74(+14.76%) |
Sep 16, 2020 | 11.78 | 11.78 | 11.78 | 76 | +0.00(+0.00%) | |
Sep 15, 2020 | 11.78 | 11.78 | 11.78 | 219 | +0.00(+0.00%) | |
Sep 14, 2020 | 12.77 | 13.45 | 11.78 | 11.78 | 1,706 | -0.82(-6.51%) |
Sep 11, 2020 | 12.55 | 13.11 | 12.55 | 12.60 | 2,400 | -0.53(-4.04%) |
Sep 10, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 890 | -0.73(-5.24%) |
Sep 09, 2020 | 13.26 | 13.86 | 13.26 | 13.86 | 677 | +0.03(+0.19%) |
Sep 08, 2020 | 14.69 | 14.69 | 13.32 | 13.83 | 5,258 | -0.94(-6.37%) |
Sep 04, 2020 | 13.70 | 15.22 | 13.66 | 14.77 | 13,700 | +3.12(+26.78%) |
Sep 03, 2020 | 14.73 | 14.73 | 11.65 | 11.65 | 3,131 | -3.05(-20.75%) |
Sep 02, 2020 | 14.15 | 14.70 | 14.15 | 14.70 | 620 | +0.69(+4.93%) |
Sep 01, 2020 | 14.60 | 14.60 | 13.01 | 14.01 | 1,129 | -0.95(-6.35%) |
Aug 31, 2020 | 15.37 | 15.60 | 14.01 | 14.96 | 5,511 | +0.69(+4.84%) |
Aug 28, 2020 | 14.67 | 16.08 | 13.37 | 14.27 | 26,100 | +2.37(+19.91%) |
Aug 27, 2020 | 14.00 | 14.20 | 11.48 | 11.90 | 14,973 | -2.50(-17.36%) |
Aug 26, 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 452 | +0.40(+2.86%) |
Aug 25, 2020 | 14.70 | 14.79 | 13.51 | 14.00 | 1,241 | -0.01(-0.04%) |
Aug 24, 2020 | 15.01 | 15.01 | 14.00 | 14.01 | 4,673 | -0.09(-0.67%) |
Aug 21, 2020 | 14.50 | 17.31 | 13.70 | 14.10 | 19,100 | +0.29(+2.10%) |
Aug 20, 2020 | 14.02 | 14.62 | 13.80 | 13.81 | 866 | -0.19(-1.36%) |
Aug 19, 2020 | 14.00 | 14.00 | 14.00 | 14.00 | 230 | -0.01(-0.07%) |
Aug 18, 2020 | 13.52 | 14.01 | 13.52 | 14.01 | 576 | +0.51(+3.78%) |
Aug 17, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 469 | +0.50(+3.85%) |
Aug 14, 2020 | 14.49 | 15.62 | 13.00 | 13.00 | 3,700 | -1.66(-11.33%) |
Aug 13, 2020 | 14.00 | 15.44 | 12.95 | 14.66 | 4,846 | +0.56(+3.98%) |
Aug 12, 2020 | 14.29 | 17.39 | 13.45 | 14.10 | 15,873 | -0.33(-2.29%) |
Aug 11, 2020 | 14.14 | 14.99 | 13.83 | 14.43 | 4,966 | -0.26(-1.74%) |
Aug 10, 2020 | 17.64 | 17.64 | 14.44 | 14.69 | 14,742 | -6.31(-30.07%) |
Aug 07, 2020 | 13.67 | 37.52 | 13.67 | 21.00 | 16,800 | +9.38(+80.69%) |
Aug 06, 2020 | 11.63 | 11.63 | 11.62 | 11.62 | 1,084 | +0.88(+8.21%) |
Aug 05, 2020 | 10.74 | 10.74 | 10.74 | 10.74 | 698 | +0.59(+5.81%) |
Aug 04, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 660 | +0.86(+9.20%) |
Aug 03, 2020 | 9.295 | 9.295 | 9.295 | 64 | +0.00(+0.00%) | |
Jul 31, 2020 | 9.295 | 9.295 | 9.295 | 9.295 | 500 | +0.24(+2.70%) |
Jul 30, 2020 | 9.430 | 9.430 | 9.050 | 9.050 | 824 | +0.49(+5.72%) |
Jul 29, 2020 | 9.500 | 9.500 | 8.555 | 8.560 | 930 | -0.09(-1.04%) |
Jul 28, 2020 | 8.930 | 9.549 | 8.650 | 8.650 | 5,339 | -1.08(-11.10%) |
Jul 27, 2020 | 9.960 | 9.960 | 9.260 | 9.730 | 5,456 | +0.33(+3.51%) |
Jul 24, 2020 | 8.310 | 11.50 | 8.010 | 9.400 | 24,100 | +2.40(+34.29%) |
Jul 23, 2020 | 7.640 | 7.640 | 7.000 | 7.000 | 1,014 | -1.52(-17.84%) |
Jul 21, 2020 | 8.520 | 8.520 | 8.520 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 8.520 | 8.520 | 8.520 | 2 | +0.00(+0.00%) | |
Jul 16, 2020 | 8.520 | 8.520 | 8.520 | 0 | -0.48(-5.33%) | |
Jul 15, 2020 | 8.980 | 9.000 | 8.980 | 9.000 | 542 | +0.77(+9.36%) |
Jul 14, 2020 | 10.35 | 10.35 | 8.230 | 424 | -2.12(-20.48%) | |
Jul 13, 2020 | 10.35 | 10.35 | 10.35 | 112 | +0.00(+0.00%) | |
Jul 10, 2020 | 9.560 | 10.35 | 9.560 | 10.35 | 200 | -0.10(-0.96%) |
Jul 09, 2020 | 10.44 | 10.45 | 10.44 | 10.45 | 283 | +1.29(+14.08%) |
Jul 08, 2020 | 9.160 | 9.160 | 9.160 | 9.160 | 120 | -0.05(-0.54%) |
Jul 07, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 697 | +0.02(+0.22%) |
Jul 06, 2020 | 9.190 | 9.190 | 9.190 | 9.190 | 560 | -0.26(-2.70%) |
Jul 02, 2020 | 9.445 | 9.445 | 9.445 | 9.445 | 100 | +0.61(+6.84%) |
Jul 01, 2020 | 9.820 | 9.820 | 8.840 | 8.840 | 458 | +0.12(+1.41%) |
Jun 30, 2020 | 9.460 | 9.460 | 8.717 | 8.717 | 1,007 | -0.28(-3.14%) |
Jun 29, 2020 | 9.550 | 9.560 | 8.186 | 9.000 | 1,997 | -0.83(-8.44%) |
Jun 26, 2020 | 9.830 | 9.830 | 9.830 | 55 | +0.00(+0.00%) | |
Jun 25, 2020 | 10.30 | 10.30 | 9.160 | 9.830 | 2,181 | +0.71(+7.78%) |
Jun 24, 2020 | 9.570 | 9.570 | 9.120 | 9.120 | 936 | -0.48(-5.00%) |
Jun 23, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 251 | -0.13(-1.30%) |
Jun 22, 2020 | 9.727 | 9.727 | 9.727 | 233 | +0.00(+0.00%) | |
Jun 19, 2020 | 10.38 | 10.38 | 9.727 | 9.727 | 800 | -0.86(-8.08%) |
Jun 18, 2020 | 10.63 | 10.63 | 10.05 | 10.58 | 1,600 | -1.21(-10.25%) |
Jun 17, 2020 | 8.550 | 11.98 | 8.550 | 11.79 | 2,490 | +4.51(+61.95%) |
Jun 12, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
Jun 10, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
Jun 09, 2020 | 7.280 | 7.280 | 7.280 | 1 | +0.00(+0.00%) | |
Jun 05, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
Jun 03, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
Jun 02, 2020 | 7.280 | 7.280 | 7.280 | 13 | +0.00(+0.00%) | |
Jun 01, 2020 | 7.280 | 7.280 | 7.280 | 8 | +0.00(+0.00%) | |
May 28, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 7.280 | 7.280 | 7.280 | 17 | +0.00(+0.00%) | |
May 26, 2020 | 7.280 | 7.280 | 7.280 | 5 | +0.00(+0.00%) | |
May 21, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
May 20, 2020 | 7.280 | 7.280 | 7.280 | 26 | +0.00(+0.00%) | |
May 19, 2020 | 7.280 | 7.280 | 7.280 | 90 | +0.00(+0.00%) | |
May 18, 2020 | 7.280 | 7.280 | 7.280 | 131 | +0.00(+0.00%) | |
May 14, 2020 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 7.280 | 7.280 | 7.280 | 24 | +0.00(+0.00%) | |
May 12, 2020 | 7.280 | 7.280 | 7.280 | 25 | +0.00(+0.00%) | |
May 11, 2020 | 7.280 | 7.280 | 7.280 | 12 | +0.00(+0.00%) | |
May 08, 2020 | 8.160 | 8.290 | 7.280 | 7.280 | 3,300 | -0.18(-2.41%) |
May 07, 2020 | 7.460 | 7.460 | 7.460 | 77 | +0.00(+0.00%) | |
May 04, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) | |
May 01, 2020 | 7.460 | 7.460 | 7.460 | 25 | +0.00(+0.00%) | |
Apr 29, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) | |
Apr 27, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.46(+6.57%) | |
Apr 22, 2020 | 8.190 | 8.190 | 6.240 | 7.000 | 2,535 | -1.50(-17.65%) |
Apr 20, 2020 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.27(+3.28%) |
Apr 14, 2020 | 8.230 | 8.230 | 8.230 | 0 | +1.48(+21.93%) | |
Apr 13, 2020 | 6.750 | 6.750 | 6.750 | 1 | +0.00(+0.00%) | |
Apr 09, 2020 | 6.750 | 6.750 | 6.750 | 50 | +0.00(+0.00%) | |
Apr 03, 2020 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 6.750 | 6.750 | 6.750 | 0 | +0.15(+2.27%) | |
Mar 31, 2020 | 7.330 | 7.330 | 6.600 | 6.600 | 251 | -0.90(-12.00%) |
Mar 30, 2020 | 7.500 | 7.500 | 7.500 | 164 | +0.00(+0.00%) | |
Mar 27, 2020 | 7.960 | 8.000 | 7.500 | 7.500 | 1,000 | +1.27(+20.39%) |
Mar 25, 2020 | 6.230 | 6.230 | 6.230 | 0 | +0.04(+0.65%) | |
Mar 23, 2020 | 6.190 | 6.190 | 6.190 | 0 | -0.15(-2.37%) | |
Mar 20, 2020 | 7.040 | 7.040 | 6.340 | 6.340 | 200 | -0.70(-9.94%) |
Mar 19, 2020 | 7.040 | 7.040 | 7.040 | 6 | +0.00(+0.00%) | |
Mar 18, 2020 | 7.040 | 7.040 | 7.040 | 2 | +0.00(+0.00%) | |
Mar 17, 2020 | 7.040 | 7.040 | 7.040 | 7.040 | 1,200 | -0.78(-9.97%) |
Mar 16, 2020 | 8.000 | 8.000 | 7.820 | 7.820 | 202 | -1.03(-11.64%) |
Mar 12, 2020 | 8.850 | 8.850 | 8.850 | 0 | -2.45(-21.68%) | |
Mar 06, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Mar 05, 2020 | 11.30 | 11.30 | 11.30 | 80 | +0.00(+0.00%) | |
Mar 04, 2020 | 11.30 | 11.30 | 11.30 | 22 | +0.00(+0.00%) | |
Mar 03, 2020 | 11.30 | 11.30 | 11.30 | 43 | +0.00(+0.00%) | |
Feb 28, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 11.30 | 11.30 | 11.30 | 40 | +0.00(+0.00%) | |
Feb 24, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 11.30 | 11.30 | 11.30 | 42 | +0.00(+0.00%) | |
Feb 18, 2020 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 11.30 | 11.30 | 11.30 | 14 | +0.00(+0.00%) | |
Feb 13, 2020 | 11.30 | 11.30 | 11.30 | 4 | +0.00(+0.00%) | |
Feb 12, 2020 | 11.32 | 11.32 | 11.30 | 11.30 | 1,001 | -2.20(-16.30%) |
Feb 11, 2020 | 13.50 | 13.50 | 13.50 | 4 | +0.00(+0.00%) | |
Feb 10, 2020 | 13.50 | 13.50 | 13.50 | 23 | +0.00(+0.00%) | |
Feb 07, 2020 | 13.50 | 13.50 | 13.50 | 19 | +0.00(+0.00%) | |
Feb 03, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 200 | -1.00(-6.90%) |