Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 353,835 | -0.15(-0.98%) | |
Dec 30, 2020 | 15.24 | 15.71 | 15.10 | 15.28 | 353,835 | -0.02(-0.13%) |
Dec 29, 2020 | 15.61 | 15.72 | 14.95 | 15.30 | 440,030 | -0.17(-1.10%) |
Dec 28, 2020 | 15.51 | 16.20 | 15.34 | 15.47 | 477,820 | +0.13(+0.85%) |
Dec 24, 2020 | 16.32 | 16.57 | 15.30 | 15.34 | 209,200 | -1.00(-6.12%) |
Dec 23, 2020 | 16.98 | 17.00 | 15.73 | 16.34 | 790,659 | -0.36(-2.16%) |
Dec 22, 2020 | 15.95 | 17.31 | 15.54 | 16.70 | 831,726 | +0.84(+5.30%) |
Dec 21, 2020 | 15.60 | 15.90 | 14.86 | 15.86 | 705,426 | +0.08(+0.51%) |
Dec 18, 2020 | 15.72 | 16.21 | 15.24 | 15.78 | 2,375,500 | +0.10(+0.64%) |
Dec 17, 2020 | 14.83 | 15.70 | 14.67 | 15.68 | 636,945 | +0.82(+5.52%) |
Dec 16, 2020 | 15.42 | 15.47 | 14.67 | 14.86 | 529,877 | -0.38(-2.49%) |
Dec 15, 2020 | 15.34 | 15.55 | 14.70 | 15.24 | 523,181 | +0.16(+1.06%) |
Dec 14, 2020 | 14.69 | 15.84 | 14.62 | 15.08 | 746,774 | +0.61(+4.22%) |
Dec 11, 2020 | 14.88 | 15.33 | 14.40 | 14.47 | 414,500 | -0.57(-3.79%) |
Dec 10, 2020 | 14.85 | 15.44 | 14.47 | 15.04 | 578,105 | +0.18(+1.21%) |
Dec 09, 2020 | 15.39 | 15.39 | 14.36 | 14.86 | 679,796 | -0.37(-2.43%) |
Dec 08, 2020 | 14.09 | 15.34 | 14.09 | 15.23 | 677,995 | +1.14(+8.09%) |
Dec 07, 2020 | 14.56 | 14.90 | 13.91 | 14.09 | 645,615 | -0.46(-3.16%) |
Dec 04, 2020 | 13.75 | 14.61 | 13.54 | 14.55 | 539,400 | +0.89(+6.52%) |
Dec 03, 2020 | 13.95 | 14.14 | 13.46 | 13.66 | 523,577 | -0.21(-1.51%) |
Dec 02, 2020 | 13.43 | 13.93 | 13.36 | 13.87 | 438,384 | +0.31(+2.29%) |
Dec 01, 2020 | 13.30 | 13.81 | 13.14 | 13.56 | 723,383 | +0.45(+3.43%) |
Nov 30, 2020 | 13.45 | 13.57 | 13.00 | 13.11 | 790,746 | -0.18(-1.35%) |
Nov 27, 2020 | 13.27 | 13.41 | 13.14 | 13.29 | 259,800 | +0.00(+0.00%) |
Nov 25, 2020 | 13.23 | 13.49 | 13.16 | 13.29 | 376,300 | +0.06(+0.45%) |
Nov 24, 2020 | 13.12 | 13.46 | 12.95 | 13.23 | 805,113 | +0.16(+1.22%) |
Nov 23, 2020 | 12.84 | 13.26 | 12.80 | 13.07 | 717,419 | +0.44(+3.48%) |
Nov 20, 2020 | 12.20 | 12.73 | 12.11 | 12.63 | 382,300 | +0.28(+2.27%) |
Nov 19, 2020 | 12.21 | 12.49 | 12.02 | 12.35 | 463,460 | +0.26(+2.15%) |
Nov 18, 2020 | 13.05 | 13.12 | 12.05 | 12.09 | 756,302 | -0.99(-7.57%) |
Nov 17, 2020 | 12.63 | 13.29 | 12.61 | 13.08 | 691,817 | +0.35(+2.75%) |
Nov 16, 2020 | 13.00 | 13.43 | 12.52 | 12.73 | 707,707 | -0.14(-1.09%) |
Nov 13, 2020 | 12.78 | 13.14 | 12.52 | 12.87 | 628,100 | +0.18(+1.42%) |
Nov 12, 2020 | 12.12 | 12.89 | 12.06 | 12.69 | 702,074 | +0.63(+5.22%) |
Nov 11, 2020 | 12.20 | 12.41 | 11.69 | 12.06 | 617,661 | -0.24(-1.95%) |
Nov 10, 2020 | 12.15 | 12.41 | 11.80 | 12.30 | 802,809 | +0.29(+2.41%) |
Nov 09, 2020 | 11.61 | 12.30 | 11.54 | 12.01 | 706,330 | +0.64(+5.63%) |
Nov 06, 2020 | 11.34 | 11.51 | 10.91 | 11.37 | 657,600 | -0.07(-0.61%) |
Nov 05, 2020 | 11.45 | 11.62 | 11.07 | 11.44 | 788,070 | +0.11(+0.97%) |
Nov 04, 2020 | 10.16 | 11.55 | 10.01 | 11.33 | 1,535,355 | +1.35(+13.53%) |
Nov 03, 2020 | 9.770 | 10.24 | 9.770 | 9.980 | 527,436 | +0.32(+3.31%) |
Nov 02, 2020 | 9.510 | 9.700 | 9.420 | 9.660 | 969,091 | +0.25(+2.66%) |
Oct 30, 2020 | 9.510 | 9.545 | 9.120 | 9.410 | 527,400 | -0.12(-1.26%) |
Oct 29, 2020 | 9.680 | 9.750 | 9.350 | 9.530 | 1,072,526 | -0.18(-1.85%) |
Oct 28, 2020 | 9.670 | 9.950 | 9.410 | 9.710 | 875,890 | -0.25(-2.51%) |
Oct 27, 2020 | 9.820 | 10.21 | 9.670 | 9.960 | 1,115,659 | +0.15(+1.53%) |
Oct 26, 2020 | 9.440 | 9.860 | 9.320 | 9.810 | 860,322 | +0.32(+3.37%) |
Oct 23, 2020 | 9.530 | 9.680 | 9.400 | 9.490 | 434,300 | +0.01(+0.11%) |
Oct 22, 2020 | 9.430 | 9.720 | 9.290 | 9.480 | 614,740 | +0.07(+0.74%) |
Oct 21, 2020 | 9.350 | 9.590 | 9.210 | 9.410 | 673,626 | +0.01(+0.11%) |
Oct 20, 2020 | 9.720 | 9.990 | 9.350 | 9.400 | 816,514 | -0.29(-2.99%) |
Oct 19, 2020 | 10.34 | 10.45 | 9.650 | 9.690 | 826,776 | -0.60(-5.83%) |
Oct 16, 2020 | 9.750 | 10.51 | 9.750 | 10.29 | 822,100 | +0.60(+6.19%) |
Oct 15, 2020 | 10.13 | 10.14 | 9.520 | 9.690 | 1,212,290 | -0.33(-3.29%) |
Oct 14, 2020 | 10.69 | 10.69 | 10.01 | 10.02 | 856,460 | -0.58(-5.47%) |
Oct 13, 2020 | 10.39 | 10.83 | 10.20 | 10.60 | 905,110 | +0.10(+0.95%) |
Oct 12, 2020 | 10.21 | 10.77 | 9.840 | 10.50 | 1,064,619 | +0.38(+3.75%) |
Oct 09, 2020 | 10.37 | 10.40 | 10.03 | 10.12 | 772,300 | -0.17(-1.65%) |
Oct 08, 2020 | 10.63 | 10.74 | 10.14 | 10.29 | 725,026 | -0.24(-2.28%) |
Oct 07, 2020 | 10.33 | 10.72 | 10.33 | 10.53 | 969,708 | +0.23(+2.23%) |
Oct 06, 2020 | 10.87 | 11.00 | 10.16 | 10.30 | 1,360,965 | -0.52(-4.81%) |
Oct 05, 2020 | 10.30 | 10.96 | 10.27 | 10.82 | 2,064,411 | +0.70(+6.92%) |
Oct 02, 2020 | 10.09 | 10.41 | 9.980 | 10.12 | 987,600 | -0.12(-1.17%) |