Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 16.20 | 16.20 | 16.20 | 13,016 | +0.02(+0.09%) | |
Dec 30, 2020 | 16.03 | 16.25 | 16.00 | 16.18 | 13,016 | +0.49(+3.15%) |
Dec 29, 2020 | 15.75 | 15.76 | 15.39 | 15.69 | 7,183 | -0.07(-0.44%) |
Dec 28, 2020 | 15.75 | 15.94 | 15.75 | 15.76 | 6,146 | +0.38(+2.46%) |
Dec 24, 2020 | 15.06 | 15.49 | 15.06 | 15.38 | 1,100 | +0.26(+1.73%) |
Dec 23, 2020 | 15.21 | 15.26 | 15.12 | 15.12 | 4,109 | +0.12(+0.80%) |
Dec 22, 2020 | 15.06 | 15.06 | 14.93 | 15.00 | 8,366 | -0.26(-1.70%) |
Dec 21, 2020 | 15.00 | 15.29 | 14.86 | 15.26 | 14,382 | -0.64(-4.03%) |
Dec 18, 2020 | 16.18 | 16.18 | 15.69 | 15.90 | 17,600 | +0.45(+2.91%) |
Dec 17, 2020 | 15.51 | 15.65 | 15.35 | 15.45 | 15,638 | +0.45(+3.00%) |
Dec 16, 2020 | 14.90 | 15.10 | 14.75 | 15.00 | 10,417 | +0.20(+1.35%) |
Dec 15, 2020 | 14.48 | 14.85 | 14.46 | 14.80 | 6,692 | +0.32(+2.23%) |
Dec 14, 2020 | 14.63 | 14.63 | 14.48 | 14.48 | 11,245 | +0.04(+0.27%) |
Dec 11, 2020 | 14.65 | 14.65 | 14.35 | 14.44 | 8,000 | +0.52(+3.74%) |
Dec 10, 2020 | 13.81 | 13.92 | 13.73 | 13.92 | 10,961 | +0.41(+3.01%) |
Dec 09, 2020 | 13.78 | 13.78 | 13.45 | 13.51 | 7,923 | -0.28(-2.03%) |
Dec 08, 2020 | 13.77 | 13.84 | 13.68 | 13.79 | 9,851 | +0.03(+0.22%) |
Dec 07, 2020 | 13.65 | 13.82 | 13.57 | 13.76 | 50,999 | +0.63(+4.80%) |
Dec 04, 2020 | 12.97 | 13.16 | 12.97 | 13.13 | 15,000 | -0.50(-3.67%) |
Dec 03, 2020 | 13.55 | 13.67 | 13.55 | 13.63 | 23,469 | +0.22(+1.64%) |
Dec 02, 2020 | 13.28 | 13.44 | 13.11 | 13.41 | 24,061 | +1.04(+8.36%) |
Dec 01, 2020 | 12.24 | 12.43 | 12.24 | 12.38 | 8,542 | +0.41(+3.47%) |
Nov 30, 2020 | 12.46 | 12.46 | 11.96 | 11.96 | 8,481 | -0.65(-5.15%) |
Nov 27, 2020 | 12.45 | 12.75 | 12.45 | 12.61 | 2,800 | +0.60(+5.00%) |
Nov 25, 2020 | 12.01 | 12.01 | 12.01 | 12.01 | 1,100 | -0.10(-0.83%) |
Nov 24, 2020 | 12.36 | 12.36 | 12.10 | 12.11 | 1,253 | +0.01(+0.12%) |
Nov 23, 2020 | 12.45 | 12.45 | 12.04 | 12.10 | 4,664 | -0.38(-3.05%) |
Nov 20, 2020 | 12.62 | 12.62 | 12.40 | 12.47 | 3,100 | -0.14(-1.15%) |
Nov 19, 2020 | 12.60 | 12.66 | 12.60 | 12.62 | 1,924 | +0.22(+1.77%) |
Nov 18, 2020 | 12.50 | 12.50 | 12.40 | 12.40 | 9,446 | +0.07(+0.57%) |
Nov 17, 2020 | 12.54 | 12.54 | 12.26 | 12.33 | 7,120 | -0.32(-2.53%) |
Nov 16, 2020 | 12.53 | 12.65 | 12.53 | 12.65 | 11,612 | +0.59(+4.85%) |
Nov 13, 2020 | 11.99 | 12.06 | 11.99 | 12.06 | 3,000 | +0.39(+3.38%) |
Nov 12, 2020 | 11.80 | 11.80 | 11.67 | 11.67 | 2,174 | -0.52(-4.27%) |
Nov 11, 2020 | 11.95 | 12.19 | 11.95 | 12.19 | 1,761 | -0.10(-0.81%) |
Nov 10, 2020 | 12.29 | 12.29 | 12.29 | 12.29 | 366 | +0.01(+0.08%) |
Nov 09, 2020 | 12.35 | 12.62 | 12.28 | 12.28 | 16,826 | +0.21(+1.74%) |
Nov 06, 2020 | 12.12 | 12.23 | 12.06 | 12.07 | 7,400 | -0.21(-1.71%) |
Nov 05, 2020 | 11.88 | 12.28 | 11.88 | 12.28 | 4,928 | +0.09(+0.74%) |
Nov 04, 2020 | 11.95 | 12.23 | 11.95 | 12.19 | 3,641 | +0.32(+2.70%) |
Nov 03, 2020 | 11.87 | 11.87 | 11.87 | 11.87 | 1,170 | +0.59(+5.28%) |
Nov 02, 2020 | 11.50 | 11.50 | 11.28 | 11.28 | 7,025 | +0.46(+4.30%) |
Oct 30, 2020 | 11.00 | 11.13 | 10.75 | 10.81 | 4,700 | -0.21(-1.91%) |
Oct 29, 2020 | 10.87 | 11.46 | 10.87 | 11.02 | 21,326 | -0.39(-3.42%) |
Oct 28, 2020 | 11.79 | 11.79 | 11.38 | 11.41 | 6,681 | -1.09(-8.72%) |
Oct 27, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 1,157 | -0.30(-2.34%) |
Oct 26, 2020 | 13.01 | 13.05 | 12.75 | 12.80 | 3,585 | -0.58(-4.33%) |
Oct 23, 2020 | 13.72 | 13.72 | 13.27 | 13.38 | 14,000 | -0.55(-3.95%) |
Oct 22, 2020 | 13.88 | 13.96 | 13.78 | 13.93 | 8,131 | -0.17(-1.21%) |
Oct 21, 2020 | 14.06 | 14.17 | 14.06 | 14.10 | 8,490 | +0.00(+0.00%) |
Oct 20, 2020 | 14.00 | 14.12 | 14.00 | 14.10 | 2,955 | +0.21(+1.51%) |
Oct 19, 2020 | 13.89 | 13.90 | 13.79 | 13.89 | 7,370 | +0.23(+1.68%) |
Oct 16, 2020 | 13.14 | 13.84 | 13.13 | 13.66 | 14,700 | +0.57(+4.39%) |
Oct 15, 2020 | 12.99 | 13.09 | 12.98 | 13.09 | 7,997 | +0.17(+1.28%) |
Oct 14, 2020 | 13.01 | 13.01 | 12.92 | 12.92 | 3,170 | +0.31(+2.46%) |
Oct 13, 2020 | 12.58 | 12.61 | 12.58 | 12.61 | 630 | -0.16(-1.25%) |
Oct 12, 2020 | 12.39 | 12.89 | 12.39 | 12.77 | 13,909 | +0.40(+3.23%) |
Oct 09, 2020 | 12.15 | 12.37 | 12.15 | 12.37 | 1,200 | +0.46(+3.82%) |
Oct 08, 2020 | 11.74 | 11.91 | 11.73 | 11.91 | 9,870 | +0.11(+0.97%) |
Oct 07, 2020 | 11.57 | 11.88 | 11.44 | 11.80 | 3,810 | +0.34(+3.00%) |
Oct 06, 2020 | 11.76 | 11.76 | 11.46 | 11.46 | 1,690 | -0.06(-0.56%) |
Oct 05, 2020 | 11.72 | 11.72 | 11.47 | 11.52 | 3,614 | +0.21(+1.90%) |
Oct 02, 2020 | 11.15 | 11.36 | 11.15 | 11.30 | 2,100 | -0.04(-0.40%) |