Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.37 | 14.37 | 14.37 | 1,242,889 | +0.34(+2.42%) | |
Dec 30, 2020 | 13.79 | 14.27 | 13.79 | 14.03 | 1,242,889 | +0.28(+2.05%) |
Dec 29, 2020 | 14.12 | 14.30 | 13.72 | 13.75 | 620,295 | -0.30(-2.14%) |
Dec 28, 2020 | 13.83 | 14.12 | 13.81 | 14.05 | 960,616 | +0.30(+2.19%) |
Dec 24, 2020 | 13.53 | 13.76 | 13.49 | 13.75 | 469,913 | +0.20(+1.50%) |
Dec 23, 2020 | 13.40 | 13.69 | 13.40 | 13.55 | 429,536 | +0.18(+1.38%) |
Dec 22, 2020 | 13.51 | 13.58 | 13.26 | 13.37 | 767,526 | +0.03(+0.22%) |
Dec 21, 2020 | 13.38 | 13.50 | 13.14 | 13.34 | 779,916 | -0.25(-1.86%) |
Dec 18, 2020 | 13.65 | 13.73 | 13.45 | 13.59 | 1,497,831 | -0.02(-0.14%) |
Dec 17, 2020 | 13.70 | 13.70 | 13.25 | 13.61 | 843,109 | +0.01(+0.07%) |
Dec 16, 2020 | 13.79 | 13.84 | 13.45 | 13.60 | 1,011,487 | -0.18(-1.34%) |
Dec 15, 2020 | 13.64 | 13.81 | 13.39 | 13.78 | 882,980 | +0.34(+2.53%) |
Dec 14, 2020 | 13.78 | 14.01 | 13.38 | 13.44 | 647,833 | -0.20(-1.49%) |
Dec 11, 2020 | 13.89 | 13.92 | 13.54 | 13.65 | 675,662 | -0.22(-1.61%) |
Dec 10, 2020 | 13.70 | 13.89 | 13.66 | 13.87 | 542,263 | +0.13(+0.92%) |
Dec 09, 2020 | 13.71 | 13.83 | 13.51 | 13.74 | 986,538 | +0.16(+1.14%) |
Dec 08, 2020 | 13.52 | 13.81 | 13.41 | 13.59 | 1,220,393 | -0.11(-0.78%) |
Dec 07, 2020 | 13.89 | 13.97 | 13.63 | 13.70 | 1,355,572 | -0.27(-1.95%) |
Dec 04, 2020 | 13.99 | 14.14 | 13.89 | 13.97 | 1,517,303 | +0.04(+0.28%) |
Dec 03, 2020 | 13.67 | 14.06 | 13.67 | 13.93 | 1,882,589 | +0.30(+2.21%) |
Dec 02, 2020 | 13.40 | 13.83 | 13.35 | 13.63 | 2,800,012 | +0.13(+0.93%) |
Dec 01, 2020 | 13.42 | 13.65 | 13.32 | 13.50 | 1,346,169 | +0.19(+1.46%) |
Nov 30, 2020 | 13.44 | 13.45 | 13.04 | 13.31 | 1,148,045 | -0.07(-0.51%) |
Nov 27, 2020 | 13.28 | 13.55 | 13.21 | 13.37 | 432,617 | +0.22(+1.70%) |
Nov 25, 2020 | 13.10 | 13.25 | 12.88 | 13.15 | 1,102,819 | -0.03(-0.22%) |
Nov 24, 2020 | 13.11 | 13.50 | 13.03 | 13.18 | 1,766,550 | +0.36(+2.80%) |
Nov 23, 2020 | 12.50 | 12.91 | 12.50 | 12.82 | 1,959,068 | +0.49(+3.93%) |
Nov 20, 2020 | 12.45 | 12.49 | 12.25 | 12.34 | 1,144,415 | -0.13(-1.01%) |
Nov 19, 2020 | 12.28 | 12.54 | 12.15 | 12.46 | 1,215,246 | +0.14(+1.10%) |
Nov 18, 2020 | 12.46 | 12.57 | 12.26 | 12.33 | 1,857,338 | -0.16(-1.32%) |
Nov 17, 2020 | 12.47 | 12.61 | 12.30 | 12.49 | 1,729,634 | -0.16(-1.30%) |
Nov 16, 2020 | 12.55 | 12.70 | 12.36 | 12.66 | 2,106,553 | +0.48(+3.90%) |
Nov 13, 2020 | 11.89 | 12.29 | 11.82 | 12.18 | 741,565 | +0.35(+2.95%) |
Nov 12, 2020 | 12.07 | 12.49 | 11.77 | 11.83 | 1,144,207 | -0.39(-3.17%) |
Nov 11, 2020 | 12.61 | 12.82 | 12.07 | 12.22 | 2,195,091 | -0.24(-1.95%) |
Nov 10, 2020 | 12.73 | 13.28 | 12.44 | 12.46 | 2,451,649 | -0.74(-5.58%) |
Nov 09, 2020 | 13.10 | 13.74 | 12.79 | 13.20 | 3,070,239 | +0.90(+7.33%) |
Nov 06, 2020 | 12.08 | 12.50 | 12.06 | 12.30 | 1,821,536 | +0.21(+1.77%) |
Nov 05, 2020 | 12.05 | 12.19 | 11.90 | 12.08 | 897,660 | +0.16(+1.38%) |
Nov 04, 2020 | 11.55 | 12.18 | 11.22 | 11.92 | 728,421 | +0.26(+2.25%) |
Nov 03, 2020 | 11.37 | 11.74 | 11.37 | 11.66 | 628,945 | +0.39(+3.44%) |
Nov 02, 2020 | 11.07 | 11.32 | 10.97 | 11.27 | 924,513 | +0.26(+2.38%) |
Oct 30, 2020 | 10.81 | 11.02 | 10.74 | 11.01 | 993,874 | +0.09(+0.80%) |
Oct 29, 2020 | 10.55 | 10.92 | 10.53 | 10.92 | 1,855,196 | +0.32(+3.02%) |
Oct 28, 2020 | 10.77 | 10.96 | 10.59 | 10.60 | 1,760,213 | -0.41(-3.70%) |
Oct 27, 2020 | 11.43 | 11.52 | 11.01 | 11.01 | 1,133,005 | -0.49(-4.30%) |
Oct 26, 2020 | 11.76 | 11.76 | 11.41 | 11.50 | 948,446 | -0.50(-4.20%) |
Oct 23, 2020 | 12.10 | 12.11 | 11.84 | 12.01 | 674,853 | +0.06(+0.49%) |
Oct 22, 2020 | 11.39 | 12.00 | 11.39 | 11.95 | 1,126,600 | +0.53(+4.67%) |
Oct 21, 2020 | 11.70 | 11.74 | 11.37 | 11.41 | 1,449,731 | -0.25(-2.16%) |
Oct 20, 2020 | 11.49 | 11.78 | 11.49 | 11.67 | 1,356,295 | +0.17(+1.52%) |
Oct 19, 2020 | 11.74 | 11.75 | 11.48 | 11.49 | 893,304 | -0.17(-1.50%) |
Oct 16, 2020 | 11.66 | 11.82 | 11.63 | 11.67 | 556,792 | -0.03(-0.25%) |
Oct 15, 2020 | 11.62 | 11.74 | 11.41 | 11.70 | 891,611 | +0.05(+0.42%) |
Oct 14, 2020 | 11.64 | 11.83 | 11.63 | 11.65 | 971,743 | +0.01(+0.08%) |
Oct 13, 2020 | 11.76 | 11.82 | 11.46 | 11.64 | 1,233,384 | -0.19(-1.64%) |
Oct 12, 2020 | 11.77 | 11.91 | 11.62 | 11.83 | 1,911,118 | +0.06(+0.49%) |
Oct 09, 2020 | 11.83 | 11.88 | 11.56 | 11.77 | 1,015,115 | +0.03(+0.25%) |
Oct 08, 2020 | 11.84 | 11.90 | 11.65 | 11.74 | 1,416,989 | -0.02(-0.16%) |
Oct 07, 2020 | 11.79 | 11.85 | 11.66 | 11.76 | 974,418 | +0.06(+0.50%) |
Oct 06, 2020 | 11.89 | 12.01 | 11.66 | 11.71 | 1,072,051 | -0.13(-1.07%) |
Oct 05, 2020 | 11.72 | 11.85 | 11.59 | 11.83 | 1,119,250 | +0.13(+1.08%) |
Oct 02, 2020 | 11.30 | 11.73 | 11.25 | 11.71 | 1,375,071 | +0.10(+0.84%) |