Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.90 | 14.90 | 14.90 | 166,323 | +0.20(+1.33%) | |
Dec 30, 2020 | 14.78 | 14.86 | 14.37 | 14.70 | 166,323 | -0.08(-0.54%) |
Dec 29, 2020 | 14.62 | 14.86 | 14.51 | 14.78 | 442,018 | +0.04(+0.30%) |
Dec 28, 2020 | 14.34 | 14.86 | 14.24 | 14.74 | 484,151 | +0.43(+2.99%) |
Dec 24, 2020 | 14.68 | 14.68 | 14.09 | 14.31 | 206,824 | -0.24(-1.66%) |
Dec 23, 2020 | 13.80 | 14.80 | 13.61 | 14.55 | 563,629 | +0.75(+5.43%) |
Dec 22, 2020 | 13.65 | 13.81 | 13.15 | 13.80 | 636,597 | +0.20(+1.44%) |
Dec 21, 2020 | 12.50 | 13.66 | 12.50 | 13.60 | 994,226 | +0.79(+6.20%) |
Dec 18, 2020 | 12.27 | 12.88 | 12.21 | 12.81 | 3,747,724 | +0.59(+4.82%) |
Dec 17, 2020 | 12.58 | 12.60 | 11.98 | 12.22 | 979,368 | -0.18(-1.46%) |
Dec 16, 2020 | 12.32 | 12.56 | 12.10 | 12.40 | 892,621 | +0.06(+0.51%) |
Dec 15, 2020 | 12.28 | 12.55 | 12.10 | 12.34 | 677,478 | +0.09(+0.77%) |
Dec 14, 2020 | 12.22 | 12.54 | 11.74 | 12.25 | 1,406,201 | -0.79(-6.05%) |
Dec 11, 2020 | 13.47 | 13.72 | 12.58 | 13.04 | 953,054 | -0.76(-5.54%) |
Dec 10, 2020 | 13.80 | 14.01 | 13.38 | 13.80 | 1,014,109 | -0.66(-4.55%) |
Dec 09, 2020 | 14.66 | 14.72 | 14.09 | 14.46 | 700,053 | -0.11(-0.77%) |
Dec 08, 2020 | 14.13 | 14.63 | 13.93 | 14.57 | 668,781 | +0.41(+2.87%) |
Dec 07, 2020 | 14.37 | 14.85 | 14.10 | 14.16 | 966,482 | +0.05(+0.36%) |
Dec 04, 2020 | 13.41 | 14.11 | 13.41 | 14.11 | 793,893 | +0.71(+5.28%) |
Dec 03, 2020 | 13.74 | 13.87 | 13.19 | 13.41 | 992,351 | -0.09(-0.70%) |
Dec 02, 2020 | 13.24 | 13.94 | 12.72 | 13.50 | 3,064,124 | +3.11(+29.90%) |
Dec 01, 2020 | 10.10 | 10.51 | 10.10 | 10.39 | 224,335 | +0.49(+4.93%) |
Nov 30, 2020 | 10.18 | 10.33 | 9.866 | 9.903 | 446,170 | -0.32(-3.13%) |
Nov 27, 2020 | 10.34 | 10.35 | 10.07 | 10.22 | 64,494 | -0.14(-1.33%) |
Nov 25, 2020 | 10.68 | 10.68 | 10.19 | 10.36 | 126,116 | -0.40(-3.73%) |
Nov 24, 2020 | 10.29 | 10.82 | 10.26 | 10.76 | 166,765 | +0.69(+6.84%) |
Nov 23, 2020 | 9.985 | 10.19 | 9.985 | 10.07 | 129,363 | +0.17(+1.71%) |
Nov 20, 2020 | 9.835 | 9.979 | 9.810 | 9.903 | 135,854 | -0.06(-0.57%) |
Nov 19, 2020 | 9.703 | 9.979 | 9.659 | 9.960 | 181,268 | +0.20(+2.05%) |
Nov 18, 2020 | 9.991 | 10.15 | 9.753 | 9.759 | 196,177 | -0.23(-2.26%) |
Nov 17, 2020 | 9.897 | 10.07 | 9.772 | 9.985 | 187,943 | -0.04(-0.37%) |
Nov 16, 2020 | 9.985 | 10.15 | 9.892 | 10.02 | 148,695 | +0.21(+2.11%) |
Nov 13, 2020 | 9.734 | 9.928 | 9.615 | 9.816 | 116,058 | +0.22(+2.28%) |
Nov 12, 2020 | 9.903 | 9.903 | 9.446 | 9.597 | 186,776 | -0.41(-4.13%) |
Nov 11, 2020 | 10.22 | 10.33 | 9.828 | 10.01 | 108,879 | -0.18(-1.72%) |
Nov 10, 2020 | 9.722 | 10.23 | 9.709 | 10.19 | 175,421 | +0.59(+6.14%) |
Nov 09, 2020 | 9.684 | 10.40 | 9.421 | 9.597 | 233,680 | +0.49(+5.36%) |
Nov 06, 2020 | 9.377 | 9.540 | 9.077 | 9.108 | 93,709 | -0.28(-3.00%) |
Nov 05, 2020 | 9.152 | 9.628 | 9.152 | 9.390 | 85,561 | +0.26(+2.88%) |
Nov 04, 2020 | 9.346 | 9.415 | 9.064 | 9.127 | 77,191 | -0.48(-5.02%) |
Nov 03, 2020 | 9.628 | 9.703 | 9.482 | 9.609 | 124,342 | +0.24(+2.61%) |
Nov 02, 2020 | 9.302 | 9.415 | 9.237 | 9.365 | 116,625 | +0.23(+2.54%) |
Oct 30, 2020 | 9.202 | 9.296 | 9.064 | 9.133 | 109,832 | -0.10(-1.09%) |
Oct 29, 2020 | 8.958 | 9.277 | 8.895 | 9.233 | 89,773 | +0.23(+2.57%) |
Oct 28, 2020 | 9.252 | 9.346 | 8.989 | 9.001 | 151,922 | -0.46(-4.90%) |
Oct 27, 2020 | 9.540 | 9.546 | 9.402 | 9.465 | 45,738 | -0.09(-0.98%) |
Oct 26, 2020 | 9.622 | 9.622 | 9.459 | 9.559 | 48,581 | -0.23(-2.30%) |
Oct 23, 2020 | 9.910 | 10.01 | 9.753 | 9.784 | 79,022 | -0.02(-0.19%) |
Oct 22, 2020 | 9.691 | 9.835 | 9.609 | 9.803 | 114,147 | +0.17(+1.76%) |
Oct 21, 2020 | 9.647 | 9.753 | 9.622 | 9.634 | 79,796 | +0.01(+0.13%) |
Oct 20, 2020 | 9.784 | 9.960 | 9.593 | 9.622 | 76,605 | -0.11(-1.09%) |
Oct 19, 2020 | 9.972 | 10.04 | 9.722 | 9.728 | 57,726 | -0.23(-2.33%) |
Oct 16, 2020 | 9.810 | 10.04 | 9.797 | 9.960 | 101,371 | +0.09(+0.89%) |
Oct 15, 2020 | 9.640 | 9.878 | 9.553 | 9.872 | 92,869 | +0.13(+1.35%) |
Oct 14, 2020 | 9.772 | 9.872 | 9.716 | 9.741 | 49,206 | -0.01(-0.06%) |
Oct 13, 2020 | 9.797 | 9.841 | 9.716 | 9.747 | 75,208 | -0.18(-1.83%) |
Oct 12, 2020 | 9.903 | 9.947 | 9.803 | 9.929 | 82,443 | +0.03(+0.25%) |
Oct 09, 2020 | 10.05 | 10.06 | 9.803 | 9.903 | 115,260 | -0.04(-0.38%) |
Oct 08, 2020 | 9.954 | 10.05 | 9.860 | 9.941 | 113,341 | +0.02(+0.19%) |
Oct 07, 2020 | 9.929 | 9.979 | 9.734 | 9.922 | 191,428 | +0.09(+0.96%) |
Oct 06, 2020 | 10.07 | 10.27 | 9.828 | 9.828 | 158,409 | -0.13(-1.26%) |
Oct 05, 2020 | 9.703 | 9.979 | 9.703 | 9.954 | 147,924 | +0.31(+3.18%) |
Oct 02, 2020 | 9.246 | 9.791 | 9.246 | 9.647 | 111,748 | +0.22(+2.33%) |