Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 17.63 | 17.63 | 17.63 | 162,262 | -0.50(-2.77%) | |
Dec 30, 2020 | 18.03 | 18.33 | 17.98 | 18.13 | 162,262 | +0.57(+3.25%) |
Dec 29, 2020 | 18.39 | 18.43 | 17.04 | 17.56 | 412,884 | -0.73(-3.99%) |
Dec 28, 2020 | 18.40 | 18.57 | 18.10 | 18.29 | 202,358 | +0.35(+1.93%) |
Dec 24, 2020 | 18.00 | 18.16 | 17.86 | 17.94 | 149,455 | -0.05(-0.25%) |
Dec 23, 2020 | 18.03 | 18.20 | 17.68 | 17.99 | 148,502 | +0.37(+2.11%) |
Dec 22, 2020 | 17.44 | 17.69 | 17.24 | 17.62 | 281,724 | +0.77(+4.55%) |
Dec 21, 2020 | 15.79 | 16.87 | 15.79 | 16.85 | 285,099 | +0.18(+1.10%) |
Dec 18, 2020 | 16.92 | 17.16 | 16.51 | 16.67 | 247,375 | -0.14(-0.83%) |
Dec 17, 2020 | 16.20 | 16.83 | 16.20 | 16.81 | 233,202 | +0.89(+5.57%) |
Dec 16, 2020 | 15.77 | 16.02 | 15.55 | 15.92 | 121,059 | +0.18(+1.17%) |
Dec 15, 2020 | 14.88 | 15.74 | 14.88 | 15.74 | 187,824 | +1.09(+7.42%) |
Dec 14, 2020 | 15.61 | 15.61 | 14.65 | 14.65 | 162,005 | -0.47(-3.09%) |
Dec 11, 2020 | 15.37 | 15.67 | 14.67 | 15.12 | 182,954 | -0.52(-3.33%) |
Dec 10, 2020 | 15.30 | 15.77 | 15.25 | 15.64 | 159,196 | -0.02(-0.14%) |
Dec 09, 2020 | 15.89 | 16.12 | 15.06 | 15.66 | 279,018 | -0.26(-1.66%) |
Dec 08, 2020 | 15.94 | 15.96 | 15.82 | 15.92 | 79,520 | +0.35(+2.28%) |
Dec 07, 2020 | 15.81 | 15.87 | 15.45 | 15.57 | 166,050 | -0.24(-1.55%) |
Dec 04, 2020 | 15.45 | 15.81 | 15.32 | 15.81 | 133,994 | +0.53(+3.45%) |
Dec 03, 2020 | 14.82 | 15.51 | 14.82 | 15.29 | 284,739 | +0.48(+3.25%) |
Dec 02, 2020 | 14.54 | 14.83 | 14.05 | 14.81 | 245,442 | +0.01(+0.06%) |
Dec 01, 2020 | 14.76 | 14.90 | 14.42 | 14.80 | 281,595 | +0.45(+3.15%) |
Nov 30, 2020 | 15.17 | 15.17 | 13.67 | 14.35 | 592,772 | -0.77(-5.10%) |
Nov 27, 2020 | 15.16 | 15.18 | 14.90 | 15.12 | 208,722 | +0.35(+2.35%) |
Nov 25, 2020 | 14.62 | 14.90 | 14.33 | 14.77 | 383,946 | -0.07(-0.47%) |
Nov 24, 2020 | 14.69 | 14.86 | 14.21 | 14.84 | 656,807 | +0.77(+5.48%) |
Nov 23, 2020 | 12.98 | 14.20 | 12.98 | 14.07 | 560,047 | +1.41(+11.14%) |
Nov 20, 2020 | 12.68 | 12.93 | 12.51 | 12.66 | 229,337 | +0.01(+0.09%) |
Nov 19, 2020 | 11.89 | 12.65 | 11.89 | 12.65 | 173,420 | +0.76(+6.37%) |
Nov 18, 2020 | 11.96 | 12.56 | 11.89 | 11.89 | 237,248 | +0.05(+0.44%) |
Nov 17, 2020 | 11.46 | 11.95 | 11.11 | 11.84 | 401,727 | +0.19(+1.64%) |
Nov 16, 2020 | 11.40 | 11.67 | 11.06 | 11.64 | 530,542 | +0.83(+7.72%) |
Nov 13, 2020 | 10.38 | 10.88 | 10.38 | 10.81 | 525,672 | +0.62(+6.05%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.01 | 10.19 | 399,665 | -0.70(-6.40%) |
Nov 11, 2020 | 10.82 | 10.89 | 10.74 | 10.89 | 127,630 | -0.01(-0.09%) |
Nov 10, 2020 | 10.85 | 11.07 | 10.37 | 10.90 | 215,912 | +0.15(+1.37%) |
Nov 09, 2020 | 11.48 | 11.89 | 10.75 | 10.75 | 576,075 | +0.39(+3.71%) |
Nov 06, 2020 | 10.49 | 10.55 | 10.24 | 10.37 | 164,916 | -0.15(-1.44%) |
Nov 05, 2020 | 9.906 | 10.60 | 9.906 | 10.52 | 325,118 | +0.90(+9.34%) |
Nov 04, 2020 | 9.702 | 9.829 | 9.365 | 9.621 | 363,847 | -0.07(-0.68%) |
Nov 03, 2020 | 9.157 | 9.702 | 9.157 | 9.687 | 345,500 | +0.96(+11.04%) |
Nov 02, 2020 | 8.512 | 8.803 | 8.502 | 8.724 | 234,671 | +0.49(+5.96%) |
Oct 30, 2020 | 8.966 | 8.966 | 8.141 | 8.234 | 170,070 | -0.89(-9.75%) |
Oct 29, 2020 | 9.314 | 9.314 | 8.897 | 9.123 | 114,900 | -0.12(-1.26%) |
Oct 28, 2020 | 9.367 | 9.536 | 9.236 | 9.239 | 247,710 | -0.75(-7.51%) |
Oct 27, 2020 | 10.12 | 10.18 | 9.990 | 9.990 | 204,780 | -0.07(-0.67%) |
Oct 26, 2020 | 10.64 | 10.64 | 9.633 | 10.06 | 335,064 | -0.82(-7.57%) |
Oct 23, 2020 | 10.52 | 10.88 | 10.50 | 10.88 | 118,533 | +0.24(+2.28%) |
Oct 22, 2020 | 10.34 | 10.76 | 9.999 | 10.64 | 206,893 | +0.29(+2.85%) |
Oct 21, 2020 | 10.60 | 10.65 | 10.28 | 10.34 | 275,359 | -0.22(-2.08%) |
Oct 20, 2020 | 10.75 | 10.94 | 10.56 | 10.56 | 184,964 | +0.12(+1.18%) |
Oct 19, 2020 | 11.07 | 11.09 | 10.42 | 10.44 | 206,120 | -0.44(-4.01%) |
Oct 16, 2020 | 11.45 | 11.45 | 10.88 | 10.88 | 234,491 | -0.33(-2.97%) |
Oct 15, 2020 | 10.47 | 11.30 | 10.35 | 11.21 | 366,141 | +0.43(+3.94%) |
Oct 14, 2020 | 11.25 | 11.26 | 10.71 | 10.79 | 278,941 | -0.23(-2.13%) |
Oct 13, 2020 | 10.79 | 11.11 | 10.55 | 11.02 | 318,779 | +0.29(+2.70%) |
Oct 12, 2020 | 10.98 | 11.01 | 10.73 | 10.73 | 369,362 | +0.04(+0.42%) |
Oct 09, 2020 | 10.94 | 11.05 | 10.68 | 10.69 | 492,173 | -0.00(-0.00%) |
Oct 08, 2020 | 10.39 | 10.69 | 10.25 | 10.69 | 406,004 | +0.44(+4.32%) |
Oct 07, 2020 | 9.737 | 10.30 | 9.737 | 10.24 | 463,210 | +0.78(+8.26%) |
Oct 06, 2020 | 10.21 | 10.30 | 9.397 | 9.462 | 630,239 | -0.57(-5.66%) |
Oct 05, 2020 | 9.501 | 10.04 | 9.501 | 10.03 | 435,225 | +0.77(+8.32%) |
Oct 02, 2020 | 8.496 | 9.288 | 8.424 | 9.260 | 466,405 | +0.17(+1.92%) |