Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 14.52 | 14.52 | 14.52 | 656,031 | +0.05(+0.35%) | |
Dec 30, 2020 | 14.16 | 14.76 | 14.16 | 14.47 | 656,031 | +0.29(+2.05%) |
Dec 29, 2020 | 14.36 | 14.47 | 13.75 | 14.18 | 528,420 | -0.16(-1.12%) |
Dec 28, 2020 | 14.39 | 14.96 | 14.22 | 14.34 | 633,130 | +0.24(+1.70%) |
Dec 24, 2020 | 14.13 | 14.42 | 13.91 | 14.10 | 289,900 | -0.01(-0.04%) |
Dec 23, 2020 | 14.50 | 14.67 | 13.98 | 14.11 | 788,895 | -0.38(-2.59%) |
Dec 22, 2020 | 13.75 | 14.73 | 13.75 | 14.48 | 822,272 | +0.76(+5.54%) |
Dec 21, 2020 | 13.77 | 14.21 | 13.15 | 13.72 | 1,073,578 | -0.19(-1.37%) |
Dec 18, 2020 | 13.79 | 14.39 | 13.69 | 13.91 | 4,985,600 | +0.43(+3.19%) |
Dec 17, 2020 | 12.67 | 13.98 | 12.58 | 13.48 | 1,556,882 | +0.96(+7.67%) |
Dec 16, 2020 | 12.43 | 12.59 | 11.96 | 12.52 | 912,777 | +0.18(+1.46%) |
Dec 15, 2020 | 11.85 | 12.70 | 11.69 | 12.34 | 1,113,986 | +0.66(+5.65%) |
Dec 14, 2020 | 11.61 | 12.22 | 11.58 | 11.68 | 625,349 | +0.09(+0.78%) |
Dec 11, 2020 | 12.04 | 12.30 | 11.36 | 11.59 | 678,400 | -0.46(-3.82%) |
Dec 10, 2020 | 11.52 | 12.10 | 11.33 | 12.05 | 568,715 | +0.43(+3.70%) |
Dec 09, 2020 | 12.14 | 12.30 | 11.36 | 11.62 | 860,197 | -0.50(-4.13%) |
Dec 08, 2020 | 11.97 | 12.29 | 11.60 | 12.12 | 1,335,810 | +0.23(+1.93%) |
Dec 07, 2020 | 11.59 | 11.97 | 11.41 | 11.89 | 1,189,913 | +0.55(+4.85%) |
Dec 04, 2020 | 10.96 | 11.40 | 10.60 | 11.34 | 926,000 | +0.40(+3.70%) |
Dec 03, 2020 | 10.44 | 11.04 | 10.32 | 10.94 | 775,115 | +0.47(+4.54%) |
Dec 02, 2020 | 10.23 | 10.50 | 10.05 | 10.46 | 702,764 | +0.23(+2.25%) |
Dec 01, 2020 | 10.68 | 10.71 | 10.20 | 10.23 | 575,729 | -0.27(-2.57%) |
Nov 30, 2020 | 10.57 | 10.65 | 9.770 | 10.50 | 1,370,142 | -0.10(-0.94%) |
Nov 27, 2020 | 11.10 | 11.28 | 9.300 | 10.60 | 1,650,700 | -0.35(-3.20%) |
Nov 25, 2020 | 10.57 | 11.51 | 10.47 | 10.95 | 2,145,600 | +0.38(+3.60%) |
Nov 24, 2020 | 10.69 | 10.88 | 10.37 | 10.57 | 1,237,161 | +0.02(+0.19%) |
Nov 23, 2020 | 10.94 | 10.97 | 10.43 | 10.55 | 861,230 | -0.25(-2.31%) |
Nov 20, 2020 | 10.23 | 10.99 | 10.23 | 10.80 | 763,600 | +0.49(+4.75%) |
Nov 19, 2020 | 10.61 | 10.82 | 10.03 | 10.31 | 754,147 | -0.26(-2.46%) |
Nov 18, 2020 | 10.22 | 10.78 | 10.07 | 10.57 | 1,151,177 | +0.35(+3.42%) |
Nov 17, 2020 | 9.950 | 10.48 | 9.690 | 10.22 | 613,788 | +0.25(+2.51%) |
Nov 16, 2020 | 10.40 | 10.50 | 9.876 | 9.970 | 400,877 | -0.30(-2.92%) |
Nov 13, 2020 | 10.03 | 10.31 | 9.840 | 10.27 | 489,900 | +0.36(+3.63%) |
Nov 12, 2020 | 9.530 | 10.08 | 9.530 | 9.910 | 422,369 | +0.28(+2.91%) |
Nov 11, 2020 | 9.740 | 9.910 | 9.260 | 9.630 | 881,759 | -0.10(-1.03%) |
Nov 10, 2020 | 9.830 | 9.950 | 9.500 | 9.730 | 719,435 | -0.09(-0.92%) |
Nov 09, 2020 | 10.63 | 11.00 | 9.630 | 9.820 | 1,519,523 | -0.34(-3.35%) |
Nov 06, 2020 | 9.850 | 10.47 | 9.425 | 10.16 | 1,855,200 | +0.78(+8.32%) |
Nov 05, 2020 | 9.410 | 9.710 | 9.190 | 9.380 | 789,730 | +0.09(+0.97%) |
Nov 04, 2020 | 9.290 | 9.700 | 9.000 | 9.290 | 778,530 | -0.05(-0.54%) |
Nov 03, 2020 | 8.630 | 9.440 | 8.610 | 9.340 | 720,074 | +0.85(+10.01%) |
Nov 02, 2020 | 8.690 | 8.690 | 8.320 | 8.490 | 344,848 | -0.05(-0.59%) |
Oct 30, 2020 | 8.870 | 9.110 | 8.380 | 8.540 | 773,600 | -0.43(-4.79%) |
Oct 29, 2020 | 8.460 | 9.120 | 8.340 | 8.970 | 628,396 | +0.51(+6.03%) |
Oct 28, 2020 | 8.280 | 8.720 | 8.270 | 8.460 | 850,700 | -0.21(-2.42%) |
Oct 27, 2020 | 9.020 | 9.020 | 8.370 | 8.670 | 1,148,638 | -0.22(-2.47%) |
Oct 26, 2020 | 9.430 | 9.430 | 8.770 | 8.890 | 1,224,143 | -0.65(-6.81%) |
Oct 23, 2020 | 9.500 | 9.700 | 9.170 | 9.540 | 661,100 | +0.19(+2.03%) |
Oct 22, 2020 | 9.860 | 10.15 | 8.800 | 9.350 | 1,672,499 | -0.40(-4.10%) |
Oct 21, 2020 | 9.980 | 10.26 | 9.490 | 9.750 | 995,849 | -0.25(-2.50%) |
Oct 20, 2020 | 10.33 | 10.59 | 9.990 | 10.00 | 2,246,484 | +0.12(+1.21%) |
Oct 19, 2020 | 10.16 | 10.79 | 9.690 | 9.880 | 1,712,669 | -0.22(-2.23%) |
Oct 16, 2020 | 10.26 | 10.36 | 9.855 | 10.11 | 1,868,300 | -0.17(-1.70%) |
Oct 15, 2020 | 9.960 | 10.85 | 9.960 | 10.28 | 2,947,461 | +0.31(+3.11%) |
Oct 14, 2020 | 10.38 | 11.38 | 9.840 | 9.970 | 7,345,631 | -0.28(-2.73%) |
Oct 13, 2020 | 9.580 | 10.59 | 9.510 | 10.25 | 1,775,342 | +0.50(+5.13%) |
Oct 12, 2020 | 9.620 | 9.770 | 9.220 | 9.750 | 1,383,862 | +0.07(+0.72%) |
Oct 09, 2020 | 9.200 | 10.10 | 9.170 | 9.680 | 3,540,900 | +0.26(+2.76%) |
Oct 08, 2020 | 8.060 | 9.550 | 8.050 | 9.420 | 11,218,801 | +2.54(+36.92%) |
Oct 07, 2020 | 6.850 | 6.970 | 6.760 | 6.880 | 804,993 | +0.13(+1.93%) |
Oct 06, 2020 | 6.770 | 6.960 | 6.720 | 6.750 | 412,195 | +0.05(+0.75%) |
Oct 05, 2020 | 6.530 | 6.810 | 6.530 | 6.700 | 288,068 | +0.19(+2.92%) |
Oct 02, 2020 | 6.200 | 6.590 | 6.110 | 6.510 | 308,200 | +0.14(+2.20%) |