Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.58 | 13.58 | 13.58 | 61,221 | -0.34(-2.44%) | |
Dec 30, 2020 | 14.26 | 14.37 | 13.62 | 13.92 | 61,221 | -0.41(-2.89%) |
Dec 29, 2020 | 14.41 | 14.71 | 14.15 | 14.34 | 68,181 | +0.08(+0.53%) |
Dec 28, 2020 | 14.34 | 14.83 | 14.26 | 14.26 | 99,065 | -0.04(-0.26%) |
Dec 24, 2020 | 14.41 | 14.53 | 14.07 | 14.30 | 38,988 | -0.11(-0.79%) |
Dec 23, 2020 | 14.45 | 14.56 | 13.96 | 14.41 | 65,000 | +0.04(+0.26%) |
Dec 22, 2020 | 14.87 | 15.02 | 14.34 | 14.37 | 63,605 | -0.26(-1.80%) |
Dec 21, 2020 | 14.83 | 15.02 | 14.53 | 14.64 | 89,168 | -0.60(-3.96%) |
Dec 18, 2020 | 15.32 | 15.36 | 15.09 | 15.24 | 27,936 | -0.08(-0.49%) |
Dec 17, 2020 | 15.39 | 15.39 | 15.09 | 15.32 | 35,687 | +0.00(+0.00%) |
Dec 16, 2020 | 15.32 | 15.39 | 15.02 | 15.32 | 33,868 | +0.00(+0.00%) |
Dec 15, 2020 | 15.36 | 15.36 | 14.94 | 15.32 | 36,420 | +0.08(+0.50%) |
Dec 14, 2020 | 15.13 | 15.47 | 14.75 | 15.24 | 108,463 | +0.26(+1.76%) |
Dec 11, 2020 | 14.90 | 15.54 | 14.87 | 14.98 | 125,685 | +0.11(+0.76%) |
Dec 10, 2020 | 14.64 | 15.09 | 14.30 | 14.87 | 54,210 | -0.19(-1.25%) |
Dec 09, 2020 | 14.71 | 15.39 | 14.71 | 15.05 | 96,509 | +0.42(+2.84%) |
Dec 08, 2020 | 14.41 | 14.64 | 14.19 | 14.64 | 43,210 | +0.15(+1.04%) |
Dec 07, 2020 | 14.19 | 14.49 | 13.96 | 14.49 | 47,209 | +0.30(+2.13%) |
Dec 04, 2020 | 14.26 | 14.49 | 14.11 | 14.19 | 80,044 | -0.08(-0.53%) |
Dec 03, 2020 | 13.85 | 14.30 | 13.85 | 14.26 | 78,278 | +0.45(+3.28%) |
Dec 02, 2020 | 13.62 | 13.85 | 13.47 | 13.81 | 161,504 | +0.15(+1.10%) |
Dec 01, 2020 | 13.62 | 13.73 | 13.39 | 13.66 | 61,051 | +0.11(+0.84%) |
Nov 30, 2020 | 13.88 | 13.88 | 13.09 | 13.54 | 82,176 | -0.38(-2.71%) |
Nov 27, 2020 | 14.00 | 14.04 | 13.74 | 13.92 | 70,184 | +0.05(+0.33%) |
Nov 25, 2020 | 14.02 | 14.04 | 13.58 | 13.88 | 120,976 | -0.07(-0.53%) |
Nov 24, 2020 | 13.99 | 14.17 | 13.69 | 13.95 | 118,460 | +0.22(+1.61%) |
Nov 23, 2020 | 12.92 | 13.77 | 12.88 | 13.73 | 151,633 | +0.88(+6.88%) |
Nov 20, 2020 | 12.70 | 12.88 | 12.52 | 12.85 | 63,925 | +0.26(+2.05%) |
Nov 19, 2020 | 12.07 | 12.63 | 12.01 | 12.59 | 90,026 | +0.55(+4.59%) |
Nov 18, 2020 | 12.11 | 12.29 | 11.96 | 12.04 | 96,442 | +0.07(+0.62%) |
Nov 17, 2020 | 11.52 | 12.07 | 11.34 | 11.96 | 85,598 | +0.48(+4.17%) |
Nov 16, 2020 | 11.26 | 11.78 | 11.12 | 11.48 | 104,362 | +0.33(+2.97%) |
Nov 13, 2020 | 10.93 | 11.48 | 10.82 | 11.15 | 111,468 | +0.26(+2.37%) |
Nov 12, 2020 | 10.79 | 11.04 | 10.64 | 10.90 | 66,776 | +0.22(+2.07%) |
Nov 11, 2020 | 10.56 | 10.75 | 10.34 | 10.67 | 58,144 | +0.15(+1.40%) |
Nov 10, 2020 | 9.938 | 10.64 | 9.902 | 10.53 | 81,041 | +0.59(+5.93%) |
Nov 09, 2020 | 10.20 | 10.38 | 9.780 | 9.938 | 119,372 | +0.37(+3.85%) |
Nov 06, 2020 | 9.497 | 9.681 | 9.386 | 9.570 | 42,788 | +0.11(+1.17%) |
Nov 05, 2020 | 9.386 | 9.533 | 9.276 | 9.460 | 42,583 | +0.22(+2.39%) |
Nov 04, 2020 | 9.276 | 9.533 | 9.202 | 9.239 | 63,452 | -0.18(-1.95%) |
Nov 03, 2020 | 9.865 | 9.865 | 9.423 | 9.423 | 42,252 | -0.22(-2.29%) |
Nov 02, 2020 | 9.865 | 9.927 | 9.313 | 9.644 | 39,920 | -0.04(-0.38%) |
Oct 30, 2020 | 10.16 | 10.19 | 9.460 | 9.681 | 65,799 | +0.07(+0.77%) |
Oct 29, 2020 | 10.49 | 10.49 | 9.386 | 9.607 | 118,234 | -0.57(-5.57%) |
Oct 28, 2020 | 10.21 | 10.24 | 9.931 | 10.17 | 64,046 | -0.07(-0.68%) |
Oct 27, 2020 | 10.42 | 10.42 | 10.21 | 10.24 | 49,582 | -0.07(-0.67%) |
Oct 26, 2020 | 10.42 | 10.42 | 10.24 | 10.31 | 64,760 | -0.07(-0.67%) |
Oct 23, 2020 | 10.35 | 10.52 | 10.28 | 10.38 | 59,959 | +0.10(+1.01%) |
Oct 22, 2020 | 10.21 | 10.38 | 10.17 | 10.28 | 52,362 | +0.03(+0.34%) |
Oct 21, 2020 | 10.38 | 10.45 | 10.17 | 10.24 | 43,083 | -0.14(-1.34%) |
Oct 20, 2020 | 10.52 | 10.52 | 10.28 | 10.38 | 44,607 | -0.07(-0.66%) |
Oct 19, 2020 | 10.42 | 10.56 | 10.28 | 10.45 | 72,514 | +0.14(+1.35%) |
Oct 16, 2020 | 10.42 | 10.56 | 10.28 | 10.31 | 50,887 | -0.10(-1.00%) |
Oct 15, 2020 | 10.42 | 10.56 | 10.24 | 10.42 | 54,176 | +0.07(+0.67%) |
Oct 14, 2020 | 10.28 | 10.63 | 10.28 | 10.35 | 40,559 | +0.00(+0.00%) |
Oct 13, 2020 | 10.49 | 10.59 | 10.35 | 10.35 | 33,868 | -0.07(-0.67%) |
Oct 12, 2020 | 10.59 | 10.66 | 10.35 | 10.42 | 54,232 | +0.00(+0.00%) |
Oct 09, 2020 | 10.45 | 10.63 | 10.24 | 10.42 | 90,659 | +0.14(+1.35%) |
Oct 08, 2020 | 10.63 | 10.63 | 10.28 | 10.28 | 91,013 | -0.10(-1.00%) |
Oct 07, 2020 | 10.24 | 10.76 | 10.24 | 10.38 | 85,080 | +0.14(+1.36%) |
Oct 06, 2020 | 10.80 | 10.80 | 10.10 | 10.24 | 115,756 | -0.35(-3.28%) |
Oct 05, 2020 | 10.52 | 10.80 | 10.52 | 10.59 | 34,262 | +0.07(+0.66%) |
Oct 02, 2020 | 10.45 | 10.83 | 10.42 | 10.52 | 81,184 | -0.69(-6.19%) |