Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 649,586 | -0.20(-1.23%) | |
Dec 30, 2020 | 15.10 | 16.50 | 14.90 | 16.29 | 649,586 | +1.41(+9.48%) |
Dec 29, 2020 | 15.46 | 15.55 | 14.52 | 14.88 | 474,937 | -0.07(-0.47%) |
Dec 28, 2020 | 14.09 | 15.40 | 14.09 | 14.95 | 612,466 | +0.79(+5.58%) |
Dec 24, 2020 | 13.74 | 14.50 | 13.74 | 14.16 | 190,700 | +0.53(+3.89%) |
Dec 23, 2020 | 14.55 | 14.55 | 13.62 | 13.63 | 369,444 | -0.92(-6.32%) |
Dec 22, 2020 | 14.19 | 14.81 | 13.80 | 14.55 | 570,865 | +0.59(+4.23%) |
Dec 21, 2020 | 12.38 | 14.60 | 12.27 | 13.96 | 1,157,252 | +1.58(+12.76%) |
Dec 18, 2020 | 13.10 | 13.25 | 12.31 | 12.38 | 1,033,700 | -0.64(-4.92%) |
Dec 17, 2020 | 12.35 | 13.23 | 12.29 | 13.02 | 768,541 | +0.75(+6.11%) |
Dec 16, 2020 | 12.09 | 12.62 | 11.87 | 12.27 | 364,022 | +0.17(+1.40%) |
Dec 15, 2020 | 12.42 | 12.65 | 11.41 | 12.10 | 433,544 | +0.10(+0.83%) |
Dec 14, 2020 | 11.40 | 13.50 | 11.22 | 12.00 | 2,300,527 | +1.18(+10.91%) |
Dec 11, 2020 | 10.37 | 11.19 | 10.35 | 10.82 | 479,400 | +0.43(+4.14%) |
Dec 10, 2020 | 9.820 | 10.44 | 9.570 | 10.39 | 290,867 | +0.49(+4.95%) |
Dec 09, 2020 | 10.30 | 10.41 | 9.690 | 9.900 | 216,699 | -0.42(-4.07%) |
Dec 08, 2020 | 10.68 | 10.76 | 10.06 | 10.32 | 309,429 | -0.31(-2.92%) |
Dec 07, 2020 | 10.23 | 10.82 | 10.16 | 10.63 | 346,531 | +0.45(+4.42%) |
Dec 04, 2020 | 9.800 | 10.36 | 9.680 | 10.18 | 333,800 | +0.35(+3.56%) |
Dec 03, 2020 | 9.840 | 10.12 | 9.750 | 9.830 | 177,978 | +0.06(+0.61%) |
Dec 02, 2020 | 9.730 | 9.930 | 9.310 | 9.770 | 191,783 | +0.03(+0.31%) |
Dec 01, 2020 | 9.500 | 10.21 | 9.269 | 9.740 | 468,070 | +0.36(+3.84%) |
Nov 30, 2020 | 9.270 | 9.400 | 8.830 | 9.380 | 193,443 | +0.07(+0.75%) |
Nov 27, 2020 | 8.920 | 9.493 | 8.900 | 9.310 | 189,500 | +0.48(+5.44%) |
Nov 25, 2020 | 8.670 | 8.890 | 8.620 | 8.830 | 274,300 | +0.23(+2.67%) |
Nov 24, 2020 | 8.770 | 8.770 | 8.330 | 8.600 | 266,294 | -0.04(-0.46%) |
Nov 23, 2020 | 9.090 | 9.120 | 8.550 | 8.640 | 261,824 | -0.42(-4.64%) |
Nov 20, 2020 | 8.730 | 9.200 | 8.450 | 9.060 | 356,400 | +0.33(+3.78%) |
Nov 19, 2020 | 8.840 | 8.840 | 8.230 | 8.730 | 376,351 | -0.02(-0.23%) |
Nov 18, 2020 | 9.240 | 9.390 | 8.730 | 8.750 | 320,107 | -0.49(-5.30%) |
Nov 17, 2020 | 9.580 | 9.630 | 9.150 | 9.240 | 184,833 | -0.38(-3.90%) |
Nov 16, 2020 | 9.610 | 9.700 | 9.350 | 9.615 | 278,339 | +0.05(+0.58%) |
Nov 13, 2020 | 9.470 | 9.640 | 9.210 | 9.560 | 155,000 | +0.17(+1.81%) |
Nov 12, 2020 | 9.760 | 9.870 | 9.250 | 9.390 | 150,353 | -0.43(-4.38%) |
Nov 11, 2020 | 9.790 | 9.982 | 9.500 | 9.820 | 179,203 | +0.02(+0.20%) |
Nov 10, 2020 | 9.430 | 9.880 | 9.060 | 9.800 | 252,487 | +0.50(+5.38%) |
Nov 09, 2020 | 9.120 | 9.750 | 8.910 | 9.300 | 267,134 | +0.33(+3.68%) |
Nov 06, 2020 | 8.800 | 9.000 | 8.630 | 8.970 | 231,300 | +0.05(+0.56%) |
Nov 05, 2020 | 9.070 | 9.336 | 8.850 | 8.920 | 212,450 | -0.07(-0.78%) |
Nov 04, 2020 | 8.790 | 9.120 | 8.650 | 8.990 | 139,437 | +0.35(+4.05%) |
Nov 03, 2020 | 8.400 | 8.850 | 8.400 | 8.640 | 151,641 | +0.29(+3.47%) |
Nov 02, 2020 | 8.400 | 8.630 | 8.190 | 8.350 | 191,933 | +0.20(+2.45%) |
Oct 30, 2020 | 9.100 | 9.225 | 7.970 | 8.150 | 558,700 | -1.17(-12.55%) |
Oct 29, 2020 | 8.750 | 9.460 | 8.510 | 9.320 | 635,879 | +0.63(+7.25%) |
Oct 28, 2020 | 8.510 | 8.800 | 8.140 | 8.690 | 363,914 | -0.02(-0.23%) |
Oct 27, 2020 | 8.980 | 9.100 | 8.660 | 8.710 | 145,967 | -0.25(-2.79%) |
Oct 26, 2020 | 9.220 | 9.650 | 8.850 | 8.960 | 158,012 | -0.29(-3.14%) |
Oct 23, 2020 | 9.330 | 9.390 | 9.120 | 9.250 | 142,200 | +0.02(+0.22%) |
Oct 22, 2020 | 9.380 | 9.550 | 8.780 | 9.230 | 302,325 | -0.15(-1.60%) |
Oct 21, 2020 | 9.550 | 9.600 | 9.350 | 9.380 | 197,893 | -0.17(-1.78%) |
Oct 20, 2020 | 9.810 | 9.920 | 9.510 | 9.550 | 176,280 | -0.15(-1.55%) |
Oct 19, 2020 | 9.900 | 10.10 | 9.590 | 9.700 | 289,634 | -0.12(-1.22%) |
Oct 16, 2020 | 9.940 | 10.07 | 9.545 | 9.820 | 138,600 | -0.08(-0.81%) |
Oct 15, 2020 | 9.520 | 9.910 | 9.350 | 9.900 | 293,872 | +0.22(+2.27%) |
Oct 14, 2020 | 10.35 | 10.35 | 9.660 | 9.680 | 393,801 | -0.65(-6.29%) |
Oct 13, 2020 | 10.36 | 10.52 | 9.910 | 10.33 | 300,123 | -0.05(-0.48%) |
Oct 12, 2020 | 10.94 | 10.95 | 10.31 | 10.38 | 242,070 | -0.47(-4.33%) |
Oct 09, 2020 | 10.74 | 10.97 | 10.66 | 10.85 | 360,500 | +0.21(+1.97%) |
Oct 08, 2020 | 10.50 | 10.73 | 10.45 | 10.64 | 257,131 | +0.18(+1.72%) |
Oct 07, 2020 | 10.16 | 10.55 | 10.11 | 10.46 | 216,153 | +0.35(+3.46%) |
Oct 06, 2020 | 10.64 | 10.68 | 10.11 | 10.11 | 234,189 | -0.54(-5.07%) |
Oct 05, 2020 | 10.43 | 10.71 | 10.39 | 10.65 | 233,135 | +0.21(+2.01%) |
Oct 02, 2020 | 10.30 | 10.66 | 10.17 | 10.44 | 332,500 | -0.31(-2.88%) |