Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.53 | 11.53 | 11.53 | 3,325,549 | +0.22(+1.98%) | |
Dec 30, 2020 | 11.09 | 11.34 | 11.09 | 11.31 | 3,325,549 | +0.22(+2.02%) |
Dec 29, 2020 | 11.33 | 11.39 | 11.00 | 11.08 | 3,765,176 | -0.20(-1.81%) |
Dec 28, 2020 | 11.42 | 11.53 | 11.26 | 11.29 | 3,197,554 | -0.13(-1.14%) |
Dec 24, 2020 | 11.40 | 11.45 | 11.26 | 11.42 | 1,084,413 | +0.02(+0.16%) |
Dec 23, 2020 | 11.50 | 11.56 | 11.37 | 11.40 | 4,740,339 | -0.10(-0.89%) |
Dec 22, 2020 | 11.56 | 11.64 | 11.47 | 11.50 | 3,365,382 | -0.08(-0.72%) |
Dec 21, 2020 | 11.51 | 11.65 | 11.31 | 11.59 | 3,652,687 | +0.05(+0.40%) |
Dec 18, 2020 | 11.59 | 11.67 | 11.48 | 11.54 | 7,164,411 | -0.01(-0.08%) |
Dec 17, 2020 | 11.42 | 11.56 | 11.34 | 11.55 | 2,624,110 | +0.20(+1.72%) |
Dec 16, 2020 | 11.45 | 11.51 | 11.29 | 11.35 | 2,479,388 | -0.07(-0.57%) |
Dec 15, 2020 | 11.30 | 11.44 | 11.10 | 11.42 | 2,151,224 | +0.28(+2.51%) |
Dec 14, 2020 | 11.34 | 11.43 | 11.08 | 11.14 | 3,536,518 | -0.07(-0.66%) |
Dec 11, 2020 | 10.84 | 11.34 | 10.73 | 11.21 | 5,770,319 | +0.27(+2.47%) |
Dec 10, 2020 | 10.75 | 10.99 | 10.68 | 10.94 | 2,532,771 | +0.23(+2.17%) |
Dec 09, 2020 | 10.58 | 10.75 | 10.48 | 10.71 | 3,050,041 | +0.20(+1.95%) |
Dec 08, 2020 | 10.53 | 10.59 | 10.37 | 10.51 | 3,303,005 | -0.10(-0.97%) |
Dec 07, 2020 | 10.66 | 10.76 | 10.57 | 10.61 | 3,535,557 | -0.09(-0.87%) |
Dec 04, 2020 | 10.68 | 10.75 | 10.50 | 10.70 | 2,455,509 | +0.05(+0.48%) |
Dec 03, 2020 | 10.60 | 10.73 | 10.51 | 10.65 | 3,077,971 | +0.08(+0.79%) |
Dec 02, 2020 | 10.32 | 10.64 | 10.21 | 10.57 | 4,415,843 | +0.23(+2.20%) |
Dec 01, 2020 | 10.01 | 10.37 | 9.978 | 10.34 | 3,833,036 | +0.49(+4.99%) |
Nov 30, 2020 | 10.21 | 10.28 | 9.774 | 9.848 | 4,750,912 | -0.39(-3.81%) |
Nov 27, 2020 | 10.32 | 10.40 | 10.19 | 10.24 | 1,460,693 | -0.12(-1.17%) |
Nov 25, 2020 | 10.08 | 10.42 | 10.01 | 10.36 | 4,406,319 | +0.30(+2.95%) |
Nov 24, 2020 | 10.22 | 10.26 | 10.01 | 10.06 | 4,600,522 | +0.00(+0.00%) |
Nov 23, 2020 | 10.07 | 10.13 | 10.02 | 10.06 | 2,954,378 | +0.07(+0.74%) |
Nov 20, 2020 | 10.09 | 10.17 | 9.913 | 9.987 | 3,919,242 | -0.14(-1.37%) |
Nov 19, 2020 | 9.895 | 10.14 | 9.885 | 10.13 | 4,543,602 | +0.09(+0.92%) |
Nov 18, 2020 | 10.30 | 10.34 | 10.02 | 10.03 | 4,099,205 | -0.21(-2.08%) |
Nov 17, 2020 | 9.987 | 10.38 | 9.848 | 10.25 | 5,813,137 | +0.13(+1.28%) |
Nov 16, 2020 | 10.21 | 10.30 | 10.06 | 10.12 | 3,735,491 | +0.07(+0.74%) |
Nov 13, 2020 | 9.885 | 10.08 | 9.871 | 10.04 | 3,439,599 | +0.22(+2.27%) |
Nov 12, 2020 | 9.802 | 10.02 | 9.607 | 9.820 | 2,560,496 | -0.08(-0.84%) |
Nov 11, 2020 | 10.03 | 10.04 | 9.802 | 9.904 | 4,245,810 | -0.05(-0.47%) |
Nov 10, 2020 | 9.783 | 9.987 | 9.746 | 9.950 | 4,439,051 | +0.25(+2.58%) |
Nov 09, 2020 | 9.885 | 10.04 | 9.579 | 9.700 | 5,590,109 | +0.43(+4.60%) |
Nov 06, 2020 | 9.635 | 9.653 | 9.254 | 9.273 | 2,975,900 | -0.26(-2.73%) |
Nov 05, 2020 | 9.440 | 9.653 | 9.393 | 9.533 | 5,183,489 | +0.12(+1.28%) |
Nov 04, 2020 | 9.003 | 9.523 | 8.846 | 9.412 | 7,958,509 | +0.50(+5.62%) |
Nov 03, 2020 | 8.948 | 9.092 | 8.860 | 8.911 | 4,039,279 | +0.07(+0.84%) |
Nov 02, 2020 | 8.604 | 8.860 | 8.604 | 8.836 | 4,988,001 | +0.31(+3.59%) |
Oct 30, 2020 | 8.586 | 8.604 | 8.261 | 8.530 | 4,121,140 | -0.14(-1.61%) |
Oct 29, 2020 | 8.586 | 8.734 | 8.474 | 8.669 | 4,282,142 | +0.06(+0.76%) |
Oct 28, 2020 | 8.354 | 8.730 | 8.317 | 8.604 | 8,130,782 | +0.07(+0.87%) |
Oct 27, 2020 | 8.725 | 8.827 | 8.474 | 8.530 | 3,128,808 | -0.25(-2.85%) |
Oct 26, 2020 | 8.781 | 8.855 | 8.693 | 8.781 | 3,299,596 | -0.09(-1.05%) |
Oct 23, 2020 | 8.790 | 9.059 | 8.790 | 8.873 | 3,655,287 | +0.19(+2.14%) |
Oct 22, 2020 | 8.846 | 9.003 | 8.665 | 8.688 | 3,797,381 | +0.10(+1.19%) |
Oct 21, 2020 | 8.781 | 8.818 | 8.558 | 8.586 | 3,673,165 | -0.18(-2.01%) |
Oct 20, 2020 | 8.911 | 8.990 | 8.753 | 8.762 | 2,922,695 | -0.01(-0.11%) |
Oct 19, 2020 | 8.734 | 8.952 | 8.725 | 8.771 | 3,273,211 | +0.04(+0.43%) |
Oct 16, 2020 | 8.781 | 8.832 | 8.688 | 8.734 | 3,001,757 | -0.03(-0.32%) |
Oct 15, 2020 | 8.511 | 8.795 | 8.456 | 8.762 | 6,605,845 | +0.25(+2.94%) |
Oct 14, 2020 | 8.270 | 8.604 | 8.210 | 8.511 | 7,729,220 | +0.30(+3.62%) |
Oct 13, 2020 | 8.159 | 8.307 | 8.159 | 8.214 | 3,260,270 | -0.02(-0.23%) |
Oct 12, 2020 | 8.159 | 8.317 | 8.131 | 8.233 | 3,389,656 | +0.10(+1.26%) |
Oct 09, 2020 | 8.187 | 8.270 | 8.085 | 8.131 | 4,664,456 | +0.01(+0.11%) |
Oct 08, 2020 | 8.029 | 8.187 | 7.973 | 8.122 | 3,577,276 | +0.18(+2.22%) |
Oct 07, 2020 | 7.908 | 8.033 | 7.750 | 7.945 | 3,676,577 | +0.09(+1.18%) |
Oct 06, 2020 | 7.927 | 8.085 | 7.839 | 7.852 | 4,164,932 | -0.01(-0.12%) |
Oct 05, 2020 | 7.778 | 7.880 | 7.704 | 7.862 | 3,709,070 | +0.16(+2.05%) |
Oct 02, 2020 | 7.435 | 7.843 | 7.379 | 7.704 | 5,747,640 | +0.15(+1.97%) |