Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 496,958 | -0.31(-2.11%) | |
Dec 30, 2020 | 14.52 | 14.76 | 14.28 | 14.60 | 496,958 | +0.14(+0.94%) |
Dec 29, 2020 | 14.84 | 14.91 | 14.40 | 14.46 | 632,252 | -0.32(-2.19%) |
Dec 28, 2020 | 15.16 | 15.35 | 14.55 | 14.79 | 640,086 | -0.34(-2.24%) |
Dec 24, 2020 | 15.15 | 15.16 | 14.77 | 15.13 | 272,954 | +0.08(+0.50%) |
Dec 23, 2020 | 14.91 | 15.43 | 14.78 | 15.05 | 602,391 | +0.09(+0.60%) |
Dec 22, 2020 | 15.07 | 15.48 | 14.90 | 14.96 | 474,864 | -0.12(-0.80%) |
Dec 21, 2020 | 14.61 | 15.21 | 14.23 | 15.08 | 884,224 | -0.14(-0.89%) |
Dec 18, 2020 | 15.12 | 15.50 | 14.96 | 15.22 | 1,632,547 | +0.12(+0.80%) |
Dec 17, 2020 | 14.76 | 15.12 | 14.70 | 15.10 | 614,136 | +0.48(+3.30%) |
Dec 16, 2020 | 14.48 | 14.79 | 14.24 | 14.61 | 614,190 | +0.01(+0.05%) |
Dec 15, 2020 | 14.64 | 14.85 | 14.15 | 14.61 | 655,864 | +0.19(+1.31%) |
Dec 14, 2020 | 15.36 | 15.55 | 14.41 | 14.42 | 924,533 | -0.65(-4.35%) |
Dec 11, 2020 | 14.93 | 15.55 | 14.79 | 15.07 | 668,506 | -0.15(-0.99%) |
Dec 10, 2020 | 14.12 | 15.60 | 14.12 | 15.22 | 1,886,938 | +1.12(+7.96%) |
Dec 09, 2020 | 14.35 | 14.82 | 13.63 | 14.10 | 1,625,057 | -0.01(-0.05%) |
Dec 08, 2020 | 13.88 | 14.61 | 13.85 | 14.11 | 1,034,264 | +0.24(+1.74%) |
Dec 07, 2020 | 14.10 | 14.45 | 13.66 | 13.87 | 882,934 | -0.23(-1.60%) |
Dec 04, 2020 | 14.45 | 14.62 | 14.08 | 14.09 | 877,041 | +0.17(+1.19%) |
Dec 03, 2020 | 13.45 | 14.17 | 13.25 | 13.93 | 899,295 | +0.60(+4.52%) |
Dec 02, 2020 | 12.57 | 13.36 | 12.48 | 13.33 | 878,434 | +0.60(+4.73%) |
Dec 01, 2020 | 12.78 | 12.99 | 12.48 | 12.72 | 552,821 | +0.44(+3.62%) |
Nov 30, 2020 | 12.87 | 13.10 | 12.20 | 12.28 | 912,340 | -0.61(-4.73%) |
Nov 27, 2020 | 12.99 | 13.36 | 12.74 | 12.89 | 314,395 | -0.08(-0.64%) |
Nov 25, 2020 | 12.87 | 13.39 | 12.39 | 12.97 | 790,173 | +0.08(+0.58%) |
Nov 24, 2020 | 12.89 | 13.51 | 12.72 | 12.90 | 798,679 | +0.20(+1.54%) |
Nov 23, 2020 | 12.35 | 13.01 | 12.35 | 12.70 | 718,686 | +0.47(+3.88%) |
Nov 20, 2020 | 12.19 | 12.43 | 12.15 | 12.23 | 404,982 | -0.05(-0.43%) |
Nov 19, 2020 | 11.90 | 12.37 | 11.71 | 12.28 | 728,579 | +0.26(+2.19%) |
Nov 18, 2020 | 12.14 | 12.78 | 11.99 | 12.02 | 819,271 | -0.24(-1.97%) |
Nov 17, 2020 | 11.76 | 12.34 | 11.63 | 12.26 | 433,162 | +0.26(+2.20%) |
Nov 16, 2020 | 11.48 | 12.67 | 11.44 | 11.99 | 1,470,168 | +0.85(+7.64%) |
Nov 13, 2020 | 10.97 | 11.39 | 10.77 | 11.14 | 818,996 | +0.44(+4.08%) |
Nov 12, 2020 | 10.83 | 11.26 | 10.61 | 10.71 | 755,911 | -0.23(-2.07%) |
Nov 11, 2020 | 11.31 | 11.39 | 10.77 | 10.93 | 932,333 | -0.29(-2.62%) |
Nov 10, 2020 | 11.31 | 11.36 | 10.92 | 11.23 | 875,208 | +0.09(+0.81%) |
Nov 09, 2020 | 10.73 | 11.84 | 10.73 | 11.13 | 2,102,660 | +1.07(+10.62%) |
Nov 06, 2020 | 10.46 | 10.55 | 9.998 | 10.07 | 824,309 | -0.53(-5.04%) |
Nov 05, 2020 | 10.46 | 10.65 | 10.16 | 10.60 | 1,181,319 | +0.24(+2.29%) |
Nov 04, 2020 | 10.80 | 10.80 | 10.16 | 10.36 | 1,426,171 | -0.15(-1.44%) |
Nov 03, 2020 | 10.80 | 11.09 | 10.44 | 10.51 | 1,048,437 | -0.23(-2.15%) |
Nov 02, 2020 | 10.97 | 10.98 | 10.56 | 10.74 | 764,801 | -0.04(-0.40%) |
Oct 30, 2020 | 10.46 | 10.80 | 10.23 | 10.79 | 808,694 | +0.30(+2.88%) |
Oct 29, 2020 | 10.08 | 10.59 | 9.838 | 10.49 | 1,195,195 | +0.29(+2.83%) |
Oct 28, 2020 | 10.30 | 10.34 | 9.910 | 10.20 | 1,628,686 | -0.43(-4.07%) |
Oct 27, 2020 | 11.40 | 11.40 | 10.38 | 10.63 | 1,615,787 | -0.44(-3.97%) |
Oct 26, 2020 | 11.29 | 11.29 | 10.67 | 11.07 | 1,060,309 | -0.38(-3.33%) |
Oct 23, 2020 | 11.42 | 11.77 | 11.16 | 11.45 | 867,847 | +0.05(+0.44%) |
Oct 22, 2020 | 10.54 | 11.46 | 10.54 | 11.40 | 1,331,218 | +0.86(+8.20%) |
Oct 21, 2020 | 10.62 | 10.87 | 10.33 | 10.54 | 600,172 | -0.06(-0.54%) |
Oct 20, 2020 | 10.47 | 10.90 | 10.41 | 10.59 | 527,753 | +0.28(+2.72%) |
Oct 19, 2020 | 10.46 | 10.76 | 10.22 | 10.31 | 709,644 | +0.02(+0.21%) |
Oct 16, 2020 | 10.96 | 11.00 | 10.24 | 10.29 | 1,334,401 | -0.23(-2.19%) |
Oct 15, 2020 | 10.41 | 10.62 | 10.16 | 10.52 | 443,129 | -0.11(-1.02%) |
Oct 14, 2020 | 10.56 | 11.18 | 10.56 | 10.63 | 593,100 | +0.06(+0.61%) |
Oct 13, 2020 | 10.34 | 10.59 | 10.17 | 10.56 | 917,800 | +0.12(+1.17%) |
Oct 12, 2020 | 10.55 | 10.55 | 10.19 | 10.44 | 435,278 | -0.07(-0.68%) |
Oct 09, 2020 | 10.49 | 10.73 | 10.25 | 10.51 | 983,097 | +0.12(+1.18%) |
Oct 08, 2020 | 9.607 | 10.51 | 9.513 | 10.39 | 1,430,079 | +0.88(+9.24%) |
Oct 07, 2020 | 9.391 | 9.593 | 9.269 | 9.513 | 565,024 | +0.23(+2.48%) |
Oct 06, 2020 | 9.254 | 9.758 | 9.211 | 9.283 | 851,340 | +0.22(+2.38%) |
Oct 05, 2020 | 8.894 | 9.089 | 8.721 | 9.067 | 575,121 | +0.42(+4.92%) |
Oct 02, 2020 | 8.282 | 8.909 | 8.232 | 8.642 | 860,626 | +0.01(+0.08%) |