Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.67 | 13.67 | 13.67 | 6,907,283 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.34 | 13.60 | 13.31 | 13.54 | 6,907,283 | +0.23(+1.75%) |
Dec 29, 2020 | 13.56 | 13.59 | 13.29 | 13.31 | 5,607,454 | -0.23(-1.72%) |
Dec 28, 2020 | 13.61 | 13.76 | 13.48 | 13.54 | 5,059,767 | +0.05(+0.37%) |
Dec 24, 2020 | 13.65 | 13.66 | 13.30 | 13.49 | 2,701,603 | -0.12(-0.86%) |
Dec 23, 2020 | 13.29 | 13.68 | 13.26 | 13.61 | 7,090,165 | +0.49(+3.75%) |
Dec 22, 2020 | 13.16 | 13.27 | 13.11 | 13.11 | 9,682,024 | -0.01(-0.06%) |
Dec 21, 2020 | 13.01 | 13.26 | 12.74 | 13.12 | 12,986,472 | +0.28(+2.14%) |
Dec 18, 2020 | 13.02 | 13.05 | 12.71 | 12.85 | 20,385,658 | -0.13(-1.03%) |
Dec 17, 2020 | 13.11 | 13.14 | 12.81 | 12.98 | 8,029,775 | -0.15(-1.14%) |
Dec 16, 2020 | 13.14 | 13.14 | 12.93 | 13.13 | 10,688,403 | +0.06(+0.45%) |
Dec 15, 2020 | 13.01 | 13.08 | 12.76 | 13.07 | 26,901,490 | +0.22(+1.68%) |
Dec 14, 2020 | 13.44 | 13.44 | 12.81 | 12.86 | 8,599,046 | -0.34(-2.59%) |
Dec 11, 2020 | 13.18 | 13.32 | 13.05 | 13.20 | 6,830,707 | -0.20(-1.49%) |
Dec 10, 2020 | 13.31 | 13.46 | 13.10 | 13.40 | 11,858,737 | +0.03(+0.19%) |
Dec 09, 2020 | 13.50 | 13.65 | 13.28 | 13.37 | 11,173,800 | +0.08(+0.56%) |
Dec 08, 2020 | 13.12 | 13.38 | 13.05 | 13.30 | 14,632,715 | +0.07(+0.57%) |
Dec 07, 2020 | 13.31 | 13.31 | 13.03 | 13.22 | 11,433,240 | -0.21(-1.55%) |
Dec 04, 2020 | 13.43 | 13.59 | 13.30 | 13.43 | 14,517,339 | +0.13(+1.00%) |
Dec 03, 2020 | 13.34 | 13.41 | 13.14 | 13.30 | 15,038,170 | +0.01(+0.06%) |
Dec 02, 2020 | 13.11 | 13.47 | 13.02 | 13.29 | 16,865,064 | +0.09(+0.69%) |
Dec 01, 2020 | 13.25 | 13.43 | 13.17 | 13.20 | 11,886,807 | +0.32(+2.46%) |
Nov 30, 2020 | 13.35 | 13.48 | 12.81 | 12.88 | 15,434,647 | -0.57(-4.24%) |
Nov 27, 2020 | 13.53 | 13.67 | 13.29 | 13.45 | 5,159,183 | -0.15(-1.09%) |
Nov 25, 2020 | 13.55 | 13.64 | 13.37 | 13.60 | 6,651,481 | -0.20(-1.43%) |
Nov 24, 2020 | 13.29 | 13.81 | 13.25 | 13.80 | 9,655,412 | +0.90(+6.96%) |
Nov 23, 2020 | 12.88 | 13.10 | 12.76 | 12.90 | 8,182,421 | +0.27(+2.15%) |
Nov 20, 2020 | 12.77 | 12.78 | 12.50 | 12.63 | 6,686,567 | -0.24(-1.86%) |
Nov 19, 2020 | 12.63 | 12.89 | 12.49 | 12.87 | 5,823,475 | +0.09(+0.71%) |
Nov 18, 2020 | 13.00 | 13.20 | 12.77 | 12.78 | 7,143,677 | -0.13(-1.02%) |
Nov 17, 2020 | 12.73 | 13.01 | 12.51 | 12.91 | 7,696,678 | -0.11(-0.82%) |
Nov 16, 2020 | 12.92 | 13.05 | 12.71 | 13.01 | 11,216,633 | +0.77(+6.25%) |
Nov 13, 2020 | 12.09 | 12.31 | 12.03 | 12.25 | 7,763,298 | +0.32(+2.69%) |
Nov 12, 2020 | 12.17 | 12.20 | 11.75 | 11.93 | 8,855,700 | -0.44(-3.60%) |
Nov 11, 2020 | 12.83 | 12.86 | 12.26 | 12.37 | 10,863,135 | -0.44(-3.41%) |
Nov 10, 2020 | 12.65 | 12.84 | 12.31 | 12.81 | 15,847,662 | +0.29(+2.30%) |
Nov 09, 2020 | 11.76 | 12.68 | 11.71 | 12.52 | 20,195,518 | +1.96(+18.56%) |
Nov 06, 2020 | 10.99 | 11.17 | 10.56 | 10.56 | 25,672,328 | -0.28(-2.58%) |
Nov 05, 2020 | 10.39 | 10.96 | 10.39 | 10.84 | 10,727,485 | +0.51(+4.94%) |
Nov 04, 2020 | 10.99 | 10.99 | 10.33 | 10.33 | 13,678,437 | -1.01(-8.93%) |
Nov 03, 2020 | 11.33 | 11.48 | 11.24 | 11.34 | 8,382,490 | +0.28(+2.53%) |
Nov 02, 2020 | 10.82 | 11.14 | 10.60 | 11.06 | 11,981,803 | +0.37(+3.47%) |
Oct 30, 2020 | 10.43 | 10.70 | 10.33 | 10.69 | 8,084,897 | +0.19(+1.80%) |
Oct 29, 2020 | 10.15 | 10.59 | 10.04 | 10.50 | 8,685,329 | +0.29(+2.82%) |
Oct 28, 2020 | 10.17 | 10.39 | 9.983 | 10.21 | 8,781,169 | -0.19(-1.82%) |
Oct 27, 2020 | 10.63 | 10.68 | 10.39 | 10.40 | 6,885,482 | -0.30(-2.85%) |
Oct 26, 2020 | 10.78 | 10.90 | 10.59 | 10.71 | 10,417,361 | -0.37(-3.35%) |
Oct 23, 2020 | 10.91 | 11.11 | 10.82 | 11.08 | 11,762,953 | +0.30(+2.83%) |
Oct 22, 2020 | 10.28 | 10.80 | 10.21 | 10.77 | 10,063,976 | +0.54(+5.31%) |
Oct 21, 2020 | 10.30 | 10.52 | 10.12 | 10.23 | 16,166,360 | -0.54(-5.05%) |
Oct 20, 2020 | 10.71 | 10.98 | 10.65 | 10.77 | 9,734,802 | +0.25(+2.35%) |
Oct 19, 2020 | 10.70 | 10.80 | 10.51 | 10.53 | 5,615,828 | -0.12(-1.16%) |
Oct 16, 2020 | 10.68 | 10.72 | 10.43 | 10.65 | 6,745,933 | -0.04(-0.39%) |
Oct 15, 2020 | 10.32 | 10.70 | 10.30 | 10.69 | 5,527,832 | +0.26(+2.45%) |
Oct 14, 2020 | 10.57 | 10.70 | 10.43 | 10.44 | 5,987,356 | -0.12(-1.09%) |
Oct 13, 2020 | 10.85 | 10.88 | 10.49 | 10.55 | 8,559,205 | -0.40(-3.61%) |
Oct 12, 2020 | 10.82 | 11.00 | 10.78 | 10.95 | 6,115,855 | +0.14(+1.30%) |
Oct 09, 2020 | 11.03 | 11.05 | 10.74 | 10.81 | 5,302,561 | -0.16(-1.43%) |
Oct 08, 2020 | 10.90 | 11.04 | 10.76 | 10.96 | 8,536,672 | +0.12(+1.14%) |
Oct 07, 2020 | 10.54 | 10.98 | 10.54 | 10.84 | 11,130,275 | +0.46(+4.44%) |
Oct 06, 2020 | 10.68 | 10.88 | 10.34 | 10.38 | 11,656,616 | -0.13(-1.25%) |
Oct 05, 2020 | 10.21 | 10.53 | 10.15 | 10.51 | 8,423,245 | +0.44(+4.42%) |
Oct 02, 2020 | 9.629 | 10.16 | 9.555 | 10.07 | 10,570,766 | +0.25(+2.52%) |