Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 1,781,500 | -0.02(-0.18%) | |
Dec 30, 2020 | 11.37 | 11.88 | 10.90 | 11.30 | 1,781,500 | +0.30(+2.73%) |
Dec 29, 2020 | 11.25 | 11.50 | 10.46 | 11.00 | 1,840,015 | -0.10(-0.90%) |
Dec 28, 2020 | 12.06 | 12.27 | 11.02 | 11.10 | 1,962,868 | -0.35(-3.06%) |
Dec 24, 2020 | 11.27 | 12.29 | 11.25 | 11.45 | 2,637,700 | -1.17(-9.27%) |
Dec 23, 2020 | 13.47 | 13.69 | 12.52 | 12.62 | 2,219,285 | -0.93(-6.86%) |
Dec 22, 2020 | 13.55 | 13.95 | 12.95 | 13.55 | 1,322,374 | +0.11(+0.82%) |
Dec 21, 2020 | 12.50 | 13.85 | 12.20 | 13.44 | 1,719,967 | +0.97(+7.78%) |
Dec 18, 2020 | 12.85 | 13.04 | 12.11 | 12.47 | 1,644,900 | -0.42(-3.26%) |
Dec 17, 2020 | 12.22 | 13.04 | 11.90 | 12.89 | 1,544,802 | +0.62(+5.05%) |
Dec 16, 2020 | 12.69 | 12.80 | 11.91 | 12.27 | 1,132,574 | -0.26(-2.08%) |
Dec 15, 2020 | 13.45 | 13.50 | 12.25 | 12.53 | 1,665,725 | -0.81(-6.07%) |
Dec 14, 2020 | 12.40 | 14.57 | 12.40 | 13.34 | 3,607,950 | +1.37(+11.45%) |
Dec 11, 2020 | 12.32 | 12.90 | 11.92 | 11.97 | 1,140,900 | -0.30(-2.44%) |
Dec 10, 2020 | 11.91 | 12.68 | 11.91 | 12.27 | 924,611 | -0.04(-0.32%) |
Dec 09, 2020 | 13.33 | 13.45 | 11.83 | 12.31 | 1,506,325 | -0.93(-7.02%) |
Dec 08, 2020 | 12.90 | 13.29 | 12.30 | 13.24 | 1,246,659 | +0.37(+2.87%) |
Dec 07, 2020 | 12.29 | 13.31 | 12.22 | 12.87 | 1,551,784 | +0.54(+4.38%) |
Dec 04, 2020 | 12.85 | 13.19 | 12.10 | 12.33 | 1,546,600 | -0.50(-3.90%) |
Dec 03, 2020 | 11.99 | 12.89 | 11.70 | 12.83 | 1,713,730 | +0.98(+8.27%) |
Dec 02, 2020 | 12.78 | 12.84 | 10.98 | 11.85 | 3,649,199 | -1.97(-14.25%) |
Dec 01, 2020 | 13.55 | 15.37 | 12.75 | 13.82 | 8,201,961 | +1.59(+13.00%) |
Nov 30, 2020 | 10.70 | 12.54 | 10.57 | 12.23 | 3,746,096 | +1.71(+16.25%) |
Nov 27, 2020 | 10.05 | 10.69 | 9.570 | 10.52 | 1,481,100 | +0.43(+4.26%) |
Nov 25, 2020 | 9.170 | 10.15 | 9.050 | 10.09 | 2,216,400 | +0.84(+9.08%) |
Nov 24, 2020 | 10.04 | 10.07 | 9.020 | 9.250 | 1,946,865 | +0.01(+0.11%) |
Nov 23, 2020 | 9.320 | 9.470 | 8.760 | 9.240 | 2,149,905 | -0.08(-0.86%) |
Nov 20, 2020 | 9.580 | 9.610 | 9.300 | 9.320 | 1,023,100 | -0.25(-2.61%) |
Nov 19, 2020 | 9.440 | 9.620 | 9.260 | 9.570 | 1,211,567 | +0.25(+2.68%) |
Nov 18, 2020 | 9.620 | 9.650 | 9.180 | 9.320 | 919,457 | -0.19(-2.00%) |
Nov 17, 2020 | 9.360 | 9.700 | 9.110 | 9.510 | 882,643 | +0.09(+0.96%) |
Nov 16, 2020 | 9.370 | 9.860 | 9.030 | 9.420 | 1,815,670 | -0.71(-7.01%) |
Nov 13, 2020 | 10.91 | 10.94 | 9.940 | 10.13 | 1,216,800 | -0.51(-4.79%) |
Nov 12, 2020 | 10.04 | 10.67 | 9.700 | 10.64 | 2,050,238 | +0.66(+6.61%) |
Nov 11, 2020 | 9.500 | 10.13 | 9.080 | 9.980 | 1,376,924 | +0.65(+6.97%) |
Nov 10, 2020 | 8.840 | 9.770 | 8.410 | 9.330 | 4,375,862 | +1.49(+19.01%) |
Nov 09, 2020 | 12.15 | 12.30 | 7.800 | 7.840 | 5,948,263 | -4.61(-37.03%) |
Nov 06, 2020 | 12.16 | 12.49 | 11.99 | 12.45 | 653,500 | +0.05(+0.40%) |
Nov 05, 2020 | 12.60 | 12.75 | 12.05 | 12.40 | 767,227 | -0.11(-0.88%) |
Nov 04, 2020 | 11.60 | 12.56 | 11.53 | 12.51 | 762,297 | +0.86(+7.38%) |
Nov 03, 2020 | 11.20 | 11.74 | 11.13 | 11.65 | 451,224 | +0.30(+2.64%) |
Nov 02, 2020 | 11.37 | 11.48 | 11.05 | 11.35 | 471,739 | -0.10(-0.87%) |
Oct 30, 2020 | 11.24 | 11.52 | 10.87 | 11.45 | 1,088,000 | +0.02(+0.17%) |
Oct 29, 2020 | 11.35 | 11.56 | 10.41 | 11.43 | 1,597,447 | +0.23(+2.05%) |
Oct 28, 2020 | 11.40 | 11.76 | 10.96 | 11.20 | 613,102 | -0.61(-5.17%) |
Oct 27, 2020 | 11.78 | 12.11 | 11.46 | 11.81 | 496,399 | +0.00(+0.00%) |
Oct 26, 2020 | 12.01 | 12.42 | 11.41 | 11.81 | 848,151 | -0.19(-1.58%) |
Oct 23, 2020 | 11.60 | 12.02 | 11.30 | 12.00 | 540,800 | +0.32(+2.74%) |
Oct 22, 2020 | 11.06 | 11.73 | 10.91 | 11.68 | 781,872 | +0.63(+5.70%) |
Oct 21, 2020 | 11.28 | 11.55 | 10.95 | 11.05 | 827,383 | -0.34(-2.99%) |
Oct 20, 2020 | 12.18 | 12.45 | 11.20 | 11.39 | 1,393,534 | -0.80(-6.56%) |
Oct 19, 2020 | 13.00 | 13.01 | 12.07 | 12.19 | 1,225,113 | -0.78(-6.01%) |
Oct 16, 2020 | 13.08 | 13.41 | 12.70 | 12.97 | 1,011,300 | -0.16(-1.22%) |
Oct 15, 2020 | 12.61 | 13.16 | 12.16 | 13.13 | 1,931,168 | +0.33(+2.58%) |
Oct 14, 2020 | 14.45 | 14.45 | 12.61 | 12.80 | 2,943,229 | -1.42(-9.99%) |
Oct 13, 2020 | 14.20 | 16.25 | 13.82 | 14.22 | 13,360,980 | +1.62(+12.86%) |
Oct 12, 2020 | 12.80 | 13.46 | 12.31 | 12.60 | 2,454,328 | +0.23(+1.86%) |
Oct 09, 2020 | 13.34 | 13.35 | 12.21 | 12.37 | 1,199,800 | -0.93(-6.99%) |
Oct 08, 2020 | 14.00 | 14.06 | 13.21 | 13.30 | 802,763 | -0.48(-3.48%) |
Oct 07, 2020 | 13.78 | 14.46 | 13.51 | 13.78 | 903,720 | +0.14(+1.03%) |
Oct 06, 2020 | 13.97 | 14.40 | 13.60 | 13.64 | 844,312 | -0.23(-1.66%) |
Oct 05, 2020 | 13.01 | 13.91 | 12.75 | 13.87 | 962,448 | +0.90(+6.94%) |
Oct 02, 2020 | 12.70 | 13.35 | 12.52 | 12.97 | 734,900 | +0.04(+0.31%) |