Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 4,520,366 | +0.05(+0.47%) | |
Dec 30, 2020 | 11.72 | 11.84 | 11.58 | 11.67 | 4,520,366 | -0.16(-1.31%) |
Dec 29, 2020 | 11.63 | 11.84 | 11.58 | 11.83 | 3,845,127 | +0.08(+0.70%) |
Dec 28, 2020 | 11.57 | 11.83 | 11.57 | 11.74 | 3,919,663 | +0.10(+0.86%) |
Dec 24, 2020 | 11.68 | 11.68 | 11.57 | 11.64 | 632,591 | -0.05(-0.47%) |
Dec 23, 2020 | 11.46 | 11.71 | 11.46 | 11.70 | 3,283,089 | +0.47(+4.15%) |
Dec 22, 2020 | 11.07 | 11.23 | 11.07 | 11.23 | 4,346,170 | +0.13(+1.15%) |
Dec 21, 2020 | 10.74 | 11.15 | 10.74 | 11.10 | 4,460,338 | +0.09(+0.83%) |
Dec 18, 2020 | 10.82 | 11.02 | 10.79 | 11.01 | 3,260,196 | +0.34(+3.17%) |
Dec 17, 2020 | 10.50 | 10.68 | 10.50 | 10.68 | 2,340,340 | +0.35(+3.36%) |
Dec 16, 2020 | 10.44 | 10.44 | 10.33 | 10.33 | 1,884,107 | -0.21(-1.99%) |
Dec 15, 2020 | 10.36 | 10.55 | 10.32 | 10.54 | 1,898,449 | +0.53(+5.29%) |
Dec 14, 2020 | 10.16 | 10.16 | 10.000 | 10.01 | 2,032,286 | +0.03(+0.27%) |
Dec 11, 2020 | 9.963 | 10.04 | 9.890 | 9.982 | 1,421,990 | +0.01(+0.09%) |
Dec 10, 2020 | 9.872 | 10.02 | 9.854 | 9.972 | 2,781,132 | -0.16(-1.62%) |
Dec 09, 2020 | 10.06 | 10.14 | 9.991 | 10.14 | 1,869,546 | +0.05(+0.45%) |
Dec 08, 2020 | 9.972 | 10.15 | 9.954 | 10.09 | 2,211,897 | +0.01(+0.09%) |
Dec 07, 2020 | 10.26 | 10.26 | 10.06 | 10.08 | 1,219,926 | -0.36(-3.41%) |
Dec 04, 2020 | 10.29 | 10.44 | 10.28 | 10.44 | 1,618,326 | +0.33(+3.25%) |
Dec 03, 2020 | 10.23 | 10.24 | 10.10 | 10.11 | 1,628,084 | -0.01(-0.09%) |
Dec 02, 2020 | 9.972 | 10.16 | 9.963 | 10.12 | 2,037,688 | -0.09(-0.89%) |
Dec 01, 2020 | 10.15 | 10.23 | 10.13 | 10.21 | 1,916,288 | +0.27(+2.76%) |
Nov 30, 2020 | 10.20 | 10.21 | 9.927 | 9.936 | 2,179,178 | -0.13(-1.27%) |
Nov 27, 2020 | 10.07 | 10.16 | 10.03 | 10.06 | 1,145,936 | -0.19(-1.87%) |
Nov 25, 2020 | 10.30 | 10.31 | 10.19 | 10.26 | 2,366,771 | -0.03(-0.27%) |
Nov 24, 2020 | 10.11 | 10.30 | 10.07 | 10.28 | 2,787,537 | +0.42(+4.26%) |
Nov 23, 2020 | 9.781 | 9.909 | 9.744 | 9.863 | 1,905,385 | +0.25(+2.56%) |
Nov 20, 2020 | 9.644 | 9.689 | 9.580 | 9.616 | 2,014,285 | -0.02(-0.19%) |
Nov 19, 2020 | 9.662 | 9.726 | 9.589 | 9.635 | 2,523,743 | -0.09(-0.94%) |
Nov 18, 2020 | 9.781 | 9.863 | 9.726 | 9.726 | 4,487,253 | +0.25(+2.60%) |
Nov 17, 2020 | 9.516 | 9.534 | 9.443 | 9.479 | 1,420,696 | -0.07(-0.76%) |
Nov 16, 2020 | 9.543 | 9.580 | 9.434 | 9.552 | 2,335,197 | +0.34(+3.67%) |
Nov 13, 2020 | 9.123 | 9.333 | 9.096 | 9.214 | 3,980,061 | +0.45(+5.10%) |
Nov 12, 2020 | 8.804 | 8.863 | 8.730 | 8.767 | 2,196,204 | -0.19(-2.14%) |
Nov 11, 2020 | 8.913 | 8.986 | 8.877 | 8.959 | 3,586,745 | +0.27(+3.15%) |
Nov 10, 2020 | 8.749 | 8.794 | 8.598 | 8.685 | 3,731,026 | -0.20(-2.26%) |
Nov 09, 2020 | 8.968 | 9.023 | 8.767 | 8.886 | 4,025,569 | +0.38(+4.51%) |
Nov 06, 2020 | 8.630 | 8.639 | 8.479 | 8.502 | 2,870,370 | +0.17(+2.08%) |
Nov 05, 2020 | 8.283 | 8.428 | 8.256 | 8.329 | 3,480,939 | +0.49(+6.29%) |
Nov 04, 2020 | 7.890 | 7.927 | 7.735 | 7.835 | 2,528,076 | +0.03(+0.35%) |
Nov 03, 2020 | 7.616 | 7.877 | 7.616 | 7.808 | 2,292,843 | +0.42(+5.69%) |
Nov 02, 2020 | 7.278 | 7.388 | 7.269 | 7.388 | 1,720,699 | +0.29(+4.12%) |
Oct 30, 2020 | 7.105 | 7.151 | 7.004 | 7.096 | 2,050,968 | -0.01(-0.13%) |
Oct 29, 2020 | 6.995 | 7.132 | 6.954 | 7.105 | 1,990,831 | +0.03(+0.39%) |
Oct 28, 2020 | 7.114 | 7.205 | 7.068 | 7.078 | 2,883,785 | -0.28(-3.85%) |
Oct 27, 2020 | 7.443 | 7.498 | 7.351 | 7.361 | 1,781,023 | -0.28(-3.70%) |
Oct 26, 2020 | 7.726 | 7.735 | 7.571 | 7.644 | 1,495,942 | -0.21(-2.67%) |
Oct 23, 2020 | 7.835 | 7.872 | 7.781 | 7.854 | 1,518,132 | +0.09(+1.18%) |
Oct 22, 2020 | 7.781 | 7.831 | 7.671 | 7.762 | 2,382,963 | -0.02(-0.23%) |
Oct 21, 2020 | 7.781 | 7.863 | 7.753 | 7.781 | 2,919,135 | -0.06(-0.81%) |
Oct 20, 2020 | 7.881 | 7.927 | 7.799 | 7.845 | 1,045,397 | +0.12(+1.54%) |
Oct 19, 2020 | 7.753 | 7.877 | 7.708 | 7.726 | 897,267 | -0.06(-0.82%) |
Oct 16, 2020 | 7.772 | 7.895 | 7.767 | 7.790 | 1,325,190 | +0.18(+2.40%) |
Oct 15, 2020 | 7.415 | 7.625 | 7.397 | 7.607 | 1,162,424 | -0.08(-1.07%) |
Oct 14, 2020 | 7.744 | 7.785 | 7.689 | 7.689 | 1,195,466 | +0.02(+0.24%) |
Oct 13, 2020 | 7.644 | 7.708 | 7.625 | 7.671 | 1,151,014 | -0.01(-0.12%) |
Oct 12, 2020 | 7.662 | 7.708 | 7.621 | 7.680 | 979,044 | +0.00(+0.00%) |
Oct 09, 2020 | 7.717 | 7.749 | 7.653 | 7.680 | 1,491,961 | +0.15(+1.94%) |
Oct 08, 2020 | 7.498 | 7.534 | 7.447 | 7.534 | 1,078,427 | +0.08(+1.10%) |
Oct 07, 2020 | 7.425 | 7.498 | 7.388 | 7.452 | 1,935,004 | +0.16(+2.13%) |
Oct 06, 2020 | 7.370 | 7.475 | 7.278 | 7.297 | 1,716,350 | -0.07(-0.99%) |
Oct 05, 2020 | 7.324 | 7.397 | 7.297 | 7.370 | 1,795,048 | +0.25(+3.46%) |
Oct 02, 2020 | 6.849 | 7.178 | 6.840 | 7.123 | 2,460,833 | +0.00(+0.00%) |