Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.33 | 13.33 | 13.33 | 2,116,251 | -1.03(-7.17%) | |
Dec 30, 2020 | 13.72 | 15.48 | 13.29 | 14.36 | 2,116,251 | +0.98(+7.32%) |
Dec 29, 2020 | 14.47 | 14.74 | 13.10 | 13.38 | 1,675,287 | -1.02(-7.08%) |
Dec 28, 2020 | 16.12 | 16.19 | 14.22 | 14.40 | 2,121,371 | -1.61(-10.06%) |
Dec 24, 2020 | 17.40 | 18.16 | 15.71 | 16.01 | 1,674,700 | -1.60(-9.09%) |
Dec 23, 2020 | 18.40 | 18.60 | 16.80 | 17.61 | 2,777,308 | +0.00(+0.00%) |
Dec 22, 2020 | 15.15 | 19.37 | 14.04 | 17.61 | 15,856,627 | +1.59(+9.93%) |
Dec 21, 2020 | 13.01 | 17.79 | 11.82 | 16.02 | 37,575,016 | +5.76(+56.14%) |
Dec 18, 2020 | 10.78 | 11.04 | 10.23 | 10.26 | 2,504,100 | -0.42(-3.93%) |
Dec 17, 2020 | 10.65 | 10.80 | 10.21 | 10.68 | 782,011 | +0.01(+0.09%) |
Dec 16, 2020 | 11.20 | 11.26 | 10.48 | 10.67 | 902,123 | -0.36(-3.26%) |
Dec 15, 2020 | 11.47 | 11.80 | 10.68 | 11.03 | 1,127,509 | -0.59(-5.08%) |
Dec 14, 2020 | 12.37 | 12.53 | 11.16 | 11.62 | 1,008,338 | -0.73(-5.91%) |
Dec 11, 2020 | 12.50 | 13.49 | 11.82 | 12.35 | 3,798,000 | +1.29(+11.66%) |
Dec 10, 2020 | 10.00 | 11.18 | 10.00 | 11.06 | 1,007,160 | +0.79(+7.69%) |
Dec 09, 2020 | 11.74 | 11.95 | 9.920 | 10.27 | 1,766,650 | -0.75(-6.81%) |
Dec 08, 2020 | 10.56 | 11.05 | 10.22 | 11.02 | 910,646 | +0.33(+3.09%) |
Dec 07, 2020 | 9.500 | 11.24 | 9.460 | 10.69 | 1,882,907 | +1.25(+13.24%) |
Dec 04, 2020 | 9.270 | 9.700 | 9.160 | 9.440 | 583,600 | +0.24(+2.61%) |
Dec 03, 2020 | 9.070 | 9.540 | 8.900 | 9.200 | 655,584 | +0.09(+0.99%) |
Dec 02, 2020 | 9.700 | 9.700 | 8.880 | 9.110 | 775,936 | -0.59(-6.08%) |
Dec 01, 2020 | 9.680 | 10.67 | 9.470 | 9.700 | 1,246,404 | +0.12(+1.25%) |
Nov 30, 2020 | 9.360 | 9.830 | 8.740 | 9.580 | 1,783,406 | -0.09(-0.93%) |
Nov 27, 2020 | 7.570 | 9.750 | 7.564 | 9.670 | 1,889,800 | +2.13(+28.25%) |
Nov 25, 2020 | 7.660 | 7.801 | 7.420 | 7.540 | 336,900 | -0.05(-0.66%) |
Nov 24, 2020 | 7.950 | 7.950 | 7.300 | 7.590 | 822,196 | -0.28(-3.56%) |
Nov 23, 2020 | 8.280 | 8.420 | 7.810 | 7.870 | 740,801 | -0.45(-5.41%) |
Nov 20, 2020 | 8.560 | 8.636 | 8.150 | 8.320 | 638,500 | -0.18(-2.12%) |
Nov 19, 2020 | 8.300 | 8.500 | 8.220 | 8.500 | 312,009 | +0.24(+2.91%) |
Nov 18, 2020 | 8.280 | 8.620 | 8.120 | 8.260 | 465,571 | -0.01(-0.12%) |
Nov 17, 2020 | 8.380 | 8.380 | 7.800 | 8.270 | 684,508 | -0.11(-1.31%) |
Nov 16, 2020 | 8.000 | 8.430 | 7.947 | 8.380 | 535,024 | +0.33(+4.10%) |
Nov 13, 2020 | 8.210 | 8.300 | 7.800 | 8.050 | 474,300 | -0.03(-0.37%) |
Nov 12, 2020 | 7.840 | 8.330 | 7.700 | 8.080 | 646,906 | +0.21(+2.67%) |
Nov 11, 2020 | 7.850 | 8.300 | 7.703 | 7.870 | 1,094,189 | +0.04(+0.51%) |
Nov 10, 2020 | 7.490 | 7.870 | 7.050 | 7.830 | 950,618 | +0.72(+10.13%) |
Nov 09, 2020 | 7.300 | 7.430 | 6.800 | 7.110 | 1,518,115 | -1.00(-12.33%) |
Nov 06, 2020 | 8.240 | 8.730 | 7.970 | 8.110 | 1,049,400 | -0.25(-2.99%) |
Nov 05, 2020 | 8.200 | 8.490 | 7.810 | 8.360 | 648,437 | +0.18(+2.20%) |
Nov 04, 2020 | 7.900 | 8.300 | 7.900 | 8.180 | 709,533 | +0.22(+2.76%) |
Nov 03, 2020 | 7.590 | 8.045 | 7.460 | 7.960 | 635,201 | +0.43(+5.71%) |
Nov 02, 2020 | 7.710 | 7.850 | 7.230 | 7.530 | 910,314 | +0.02(+0.27%) |
Oct 30, 2020 | 7.990 | 8.250 | 7.360 | 7.510 | 666,700 | -0.53(-6.59%) |
Oct 29, 2020 | 7.500 | 8.090 | 7.370 | 8.040 | 915,563 | +0.58(+7.77%) |
Oct 28, 2020 | 8.080 | 8.090 | 7.300 | 7.460 | 1,097,139 | -0.89(-10.66%) |
Oct 27, 2020 | 9.120 | 9.310 | 8.110 | 8.350 | 1,127,163 | -0.68(-7.53%) |
Oct 26, 2020 | 8.700 | 9.220 | 8.470 | 9.030 | 1,290,821 | +0.45(+5.24%) |
Oct 23, 2020 | 8.400 | 8.620 | 8.010 | 8.580 | 1,024,000 | +0.55(+6.85%) |
Oct 22, 2020 | 7.760 | 8.150 | 7.630 | 8.030 | 834,754 | +0.42(+5.52%) |
Oct 21, 2020 | 8.270 | 8.620 | 7.580 | 7.610 | 1,010,421 | -0.84(-9.94%) |
Oct 20, 2020 | 8.680 | 8.790 | 8.260 | 8.450 | 607,466 | -0.20(-2.31%) |
Oct 19, 2020 | 9.320 | 9.340 | 8.600 | 8.650 | 775,657 | -0.57(-6.18%) |
Oct 16, 2020 | 9.650 | 9.790 | 9.000 | 9.220 | 1,027,300 | -0.40(-4.16%) |
Oct 15, 2020 | 9.650 | 10.17 | 9.220 | 9.620 | 2,016,051 | +0.57(+6.30%) |
Oct 14, 2020 | 9.680 | 9.940 | 9.050 | 9.050 | 1,224,820 | -0.39(-4.13%) |
Oct 13, 2020 | 8.490 | 9.520 | 8.490 | 9.440 | 1,273,735 | +0.90(+10.54%) |
Oct 12, 2020 | 8.950 | 8.980 | 8.380 | 8.540 | 652,311 | -0.20(-2.29%) |
Oct 09, 2020 | 8.450 | 8.800 | 8.100 | 8.740 | 934,600 | +0.48(+5.81%) |
Oct 08, 2020 | 8.970 | 8.970 | 8.160 | 8.260 | 1,087,104 | -0.27(-3.17%) |
Oct 07, 2020 | 7.620 | 8.660 | 7.620 | 8.530 | 1,570,089 | +0.88(+11.50%) |
Oct 06, 2020 | 7.950 | 8.100 | 7.440 | 7.650 | 990,215 | -0.24(-3.04%) |
Oct 05, 2020 | 7.100 | 7.940 | 7.090 | 7.890 | 1,169,921 | +0.85(+12.07%) |
Oct 02, 2020 | 6.920 | 7.180 | 6.870 | 7.040 | 496,800 | -0.01(-0.21%) |