Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 18.15 | 18.15 | 18.15 | 1,070,705 | +0.35(+1.98%) | |
Dec 30, 2020 | 17.26 | 18.00 | 17.08 | 17.80 | 1,070,705 | +0.55(+3.16%) |
Dec 29, 2020 | 17.14 | 17.29 | 16.69 | 17.25 | 1,292,457 | +0.13(+0.75%) |
Dec 28, 2020 | 16.12 | 17.19 | 16.07 | 17.12 | 1,540,024 | +1.07(+6.65%) |
Dec 24, 2020 | 16.56 | 16.59 | 15.96 | 16.06 | 353,154 | -0.53(-3.19%) |
Dec 23, 2020 | 15.24 | 16.67 | 15.16 | 16.59 | 1,565,989 | +1.50(+9.95%) |
Dec 22, 2020 | 15.14 | 15.21 | 14.83 | 15.09 | 795,696 | +0.18(+1.24%) |
Dec 21, 2020 | 14.44 | 14.99 | 14.17 | 14.90 | 539,013 | +0.05(+0.32%) |
Dec 18, 2020 | 15.17 | 15.29 | 14.69 | 14.85 | 1,675,554 | -0.36(-2.37%) |
Dec 17, 2020 | 15.02 | 15.33 | 14.87 | 15.21 | 504,990 | +0.17(+1.12%) |
Dec 16, 2020 | 15.11 | 15.23 | 14.69 | 15.05 | 1,828,616 | -0.09(-0.58%) |
Dec 15, 2020 | 14.90 | 15.17 | 14.73 | 15.13 | 670,190 | +0.47(+3.19%) |
Dec 14, 2020 | 15.82 | 15.89 | 14.64 | 14.67 | 1,096,236 | -0.77(-4.96%) |
Dec 11, 2020 | 15.53 | 16.01 | 15.26 | 15.43 | 1,018,968 | -0.41(-2.57%) |
Dec 10, 2020 | 15.15 | 15.94 | 15.11 | 15.84 | 1,370,396 | +0.49(+3.22%) |
Dec 09, 2020 | 15.53 | 15.69 | 14.92 | 15.35 | 837,114 | -0.05(-0.31%) |
Dec 08, 2020 | 15.39 | 15.83 | 15.23 | 15.39 | 916,711 | -0.06(-0.36%) |
Dec 07, 2020 | 15.43 | 15.86 | 15.00 | 15.45 | 1,201,392 | -0.18(-1.17%) |
Dec 04, 2020 | 15.15 | 15.69 | 14.67 | 15.63 | 2,098,370 | +0.70(+4.70%) |
Dec 03, 2020 | 15.00 | 15.35 | 14.34 | 14.93 | 3,450,396 | +1.46(+10.83%) |
Dec 02, 2020 | 13.01 | 13.56 | 12.68 | 13.47 | 2,339,584 | +0.45(+3.49%) |
Dec 01, 2020 | 13.50 | 13.69 | 12.48 | 13.02 | 2,906,307 | -0.37(-2.80%) |
Nov 30, 2020 | 13.52 | 13.91 | 12.94 | 13.39 | 2,240,096 | -0.35(-2.55%) |
Nov 27, 2020 | 13.82 | 13.97 | 13.48 | 13.74 | 591,420 | -0.03(-0.23%) |
Nov 25, 2020 | 14.15 | 14.32 | 13.70 | 13.77 | 1,319,129 | -0.75(-5.16%) |
Nov 24, 2020 | 14.13 | 14.77 | 13.92 | 14.52 | 2,012,070 | +0.73(+5.32%) |
Nov 23, 2020 | 13.10 | 14.04 | 13.04 | 13.79 | 2,690,368 | +1.12(+8.88%) |
Nov 20, 2020 | 12.84 | 12.90 | 12.43 | 12.67 | 1,488,769 | -0.25(-1.92%) |
Nov 19, 2020 | 11.99 | 12.98 | 11.91 | 12.91 | 2,278,926 | +0.98(+8.22%) |
Nov 18, 2020 | 11.62 | 12.31 | 11.56 | 11.93 | 2,009,649 | +0.61(+5.43%) |
Nov 17, 2020 | 10.84 | 11.47 | 10.84 | 11.32 | 1,381,984 | +0.29(+2.60%) |
Nov 16, 2020 | 11.21 | 11.21 | 10.82 | 11.03 | 848,548 | +0.28(+2.60%) |
Nov 13, 2020 | 10.56 | 10.90 | 10.49 | 10.75 | 954,146 | +0.31(+2.98%) |
Nov 12, 2020 | 10.48 | 10.75 | 10.27 | 10.44 | 1,248,382 | -0.25(-2.31%) |
Nov 11, 2020 | 11.33 | 11.33 | 10.56 | 10.69 | 918,026 | -0.57(-5.03%) |
Nov 10, 2020 | 11.60 | 11.96 | 11.10 | 11.25 | 1,727,209 | -0.10(-0.91%) |
Nov 09, 2020 | 10.80 | 11.64 | 10.78 | 11.36 | 3,465,837 | +1.48(+15.02%) |
Nov 06, 2020 | 10.43 | 10.43 | 9.810 | 9.874 | 1,064,732 | -0.50(-4.84%) |
Nov 05, 2020 | 10.17 | 10.55 | 10.14 | 10.38 | 725,753 | +0.30(+2.93%) |
Nov 04, 2020 | 9.970 | 10.19 | 9.770 | 10.08 | 746,249 | -0.18(-1.79%) |
Nov 03, 2020 | 9.914 | 10.34 | 9.802 | 10.26 | 1,086,404 | +0.59(+6.10%) |
Nov 02, 2020 | 9.563 | 9.858 | 9.419 | 9.675 | 1,241,385 | +0.28(+2.97%) |
Oct 30, 2020 | 9.491 | 9.571 | 9.220 | 9.395 | 1,537,542 | -0.16(-1.67%) |
Oct 29, 2020 | 9.611 | 9.866 | 9.467 | 9.555 | 1,431,104 | -0.08(-0.83%) |
Oct 28, 2020 | 9.978 | 10.11 | 9.547 | 9.635 | 1,202,049 | -0.72(-6.93%) |
Oct 27, 2020 | 10.53 | 10.65 | 10.25 | 10.35 | 608,811 | -0.23(-2.19%) |
Oct 26, 2020 | 10.85 | 11.00 | 10.40 | 10.58 | 978,156 | -0.56(-5.01%) |
Oct 23, 2020 | 11.17 | 11.20 | 10.78 | 11.14 | 1,047,805 | +0.10(+0.87%) |
Oct 22, 2020 | 10.38 | 11.12 | 10.37 | 11.05 | 1,500,976 | +0.75(+7.28%) |
Oct 21, 2020 | 10.16 | 10.40 | 9.922 | 10.30 | 718,958 | +0.14(+1.33%) |
Oct 20, 2020 | 10.20 | 10.56 | 10.11 | 10.16 | 980,037 | +0.09(+0.87%) |
Oct 19, 2020 | 10.51 | 10.64 | 10.06 | 10.07 | 1,492,098 | -0.21(-2.02%) |
Oct 16, 2020 | 10.71 | 10.81 | 10.22 | 10.28 | 1,363,514 | -0.42(-3.95%) |
Oct 15, 2020 | 10.38 | 10.76 | 10.25 | 10.70 | 917,931 | +0.17(+1.59%) |
Oct 14, 2020 | 10.88 | 10.99 | 10.37 | 10.54 | 1,275,397 | -0.26(-2.44%) |
Oct 13, 2020 | 10.77 | 11.07 | 10.58 | 10.80 | 1,850,359 | -0.08(-0.73%) |
Oct 12, 2020 | 11.21 | 11.39 | 10.84 | 10.88 | 1,342,719 | -0.34(-3.06%) |
Oct 09, 2020 | 11.09 | 11.34 | 11.05 | 11.22 | 915,529 | +0.24(+2.18%) |
Oct 08, 2020 | 11.15 | 11.32 | 10.75 | 10.98 | 834,986 | -0.05(-0.43%) |
Oct 07, 2020 | 10.83 | 11.17 | 10.68 | 11.03 | 1,386,130 | +0.49(+4.61%) |
Oct 06, 2020 | 11.09 | 11.14 | 10.54 | 10.54 | 1,628,328 | -0.45(-4.13%) |
Oct 05, 2020 | 10.34 | 11.05 | 10.30 | 11.00 | 1,313,827 | +0.81(+7.90%) |
Oct 02, 2020 | 9.204 | 10.24 | 9.204 | 10.19 | 1,115,762 | +0.51(+5.27%) |