Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 204,739 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,739 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.61 | 13.79 | 386,024 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.04 | 14.09 | 14.64 | 588,584 | +0.68(+4.86%) |
Dec 24, 2020 | 14.01 | 14.12 | 13.89 | 13.96 | 58,428 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.12 | 13.85 | 13.96 | 194,128 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 14.00 | 13.73 | 13.95 | 173,385 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,221 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 906,992 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.98 | 13.62 | 13.98 | 240,094 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.48 | 13.59 | 292,409 | -0.03(-0.20%) |
Dec 15, 2020 | 13.20 | 13.68 | 13.20 | 13.61 | 340,251 | +0.43(+3.24%) |
Dec 14, 2020 | 13.22 | 13.30 | 12.89 | 13.19 | 328,835 | +0.11(+0.85%) |
Dec 11, 2020 | 13.21 | 13.35 | 12.90 | 13.08 | 272,022 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.20 | 13.35 | 255,550 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.50 | 13.35 | 13.49 | 364,078 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,081 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.59 | 342,921 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,333 | +0.37(+2.80%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.77 | 13.25 | 1,256,529 | +1.40(+11.80%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.59 | 11.85 | 207,672 | +0.03(+0.28%) |
Dec 01, 2020 | 11.95 | 12.31 | 11.73 | 11.82 | 293,264 | +0.07(+0.63%) |
Nov 30, 2020 | 12.06 | 12.27 | 11.64 | 11.75 | 290,352 | -0.20(-1.63%) |
Nov 27, 2020 | 11.78 | 12.30 | 11.71 | 11.94 | 220,803 | +0.33(+2.80%) |
Nov 25, 2020 | 11.69 | 11.77 | 11.54 | 11.62 | 171,090 | -0.04(-0.32%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.38 | 11.65 | 285,838 | +0.22(+1.91%) |
Nov 23, 2020 | 11.38 | 11.56 | 11.24 | 11.44 | 205,169 | +0.13(+1.11%) |
Nov 20, 2020 | 11.30 | 11.43 | 11.23 | 11.31 | 165,494 | -0.10(-0.90%) |
Nov 19, 2020 | 11.48 | 11.62 | 11.21 | 11.41 | 133,400 | -0.13(-1.13%) |
Nov 18, 2020 | 11.65 | 11.87 | 11.51 | 11.54 | 288,106 | -0.08(-0.72%) |
Nov 17, 2020 | 11.73 | 11.73 | 11.39 | 11.63 | 193,331 | -0.13(-1.11%) |
Nov 16, 2020 | 11.83 | 12.03 | 11.47 | 11.76 | 333,748 | +0.08(+0.72%) |
Nov 13, 2020 | 11.54 | 11.77 | 11.28 | 11.67 | 273,429 | +0.30(+2.59%) |
Nov 12, 2020 | 11.46 | 11.69 | 11.23 | 11.38 | 288,785 | -0.17(-1.44%) |
Nov 11, 2020 | 11.42 | 11.56 | 11.18 | 11.54 | 223,012 | +0.11(+0.97%) |
Nov 10, 2020 | 10.95 | 11.51 | 10.86 | 11.43 | 373,094 | +0.57(+5.27%) |
Nov 09, 2020 | 11.89 | 11.97 | 10.82 | 10.86 | 397,563 | -0.39(-3.45%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.09 | 11.25 | 385,381 | -0.64(-5.36%) |
Nov 05, 2020 | 11.24 | 11.98 | 11.16 | 11.88 | 599,042 | +0.79(+7.16%) |
Nov 04, 2020 | 11.06 | 11.93 | 10.93 | 11.09 | 592,477 | +0.78(+7.61%) |
Nov 03, 2020 | 11.13 | 11.13 | 9.836 | 10.31 | 603,910 | -0.13(-1.24%) |
Nov 02, 2020 | 10.02 | 10.45 | 9.873 | 10.44 | 436,271 | +0.57(+5.80%) |
Oct 30, 2020 | 10.11 | 10.24 | 9.845 | 9.864 | 466,120 | -0.27(-2.64%) |
Oct 29, 2020 | 10.12 | 10.29 | 10.03 | 10.13 | 319,593 | +0.07(+0.73%) |
Oct 28, 2020 | 10.43 | 10.49 | 10.03 | 10.06 | 254,934 | -0.58(-5.46%) |
Oct 27, 2020 | 11.07 | 11.08 | 10.50 | 10.64 | 296,733 | -0.44(-4.00%) |
Oct 26, 2020 | 11.28 | 11.38 | 10.91 | 11.08 | 309,873 | -0.38(-3.30%) |
Oct 23, 2020 | 11.39 | 11.53 | 11.23 | 11.46 | 209,271 | +0.12(+1.06%) |
Oct 22, 2020 | 11.26 | 11.49 | 11.04 | 11.34 | 260,802 | +0.13(+1.15%) |
Oct 21, 2020 | 11.09 | 11.87 | 11.09 | 11.21 | 496,439 | +0.47(+4.38%) |
Oct 20, 2020 | 10.64 | 10.87 | 10.57 | 10.74 | 370,778 | +0.21(+2.02%) |
Oct 19, 2020 | 10.37 | 10.78 | 10.29 | 10.53 | 390,215 | +0.49(+4.87%) |
Oct 16, 2020 | 10.21 | 10.45 | 10.02 | 10.04 | 148,148 | -0.20(-1.98%) |
Oct 15, 2020 | 9.984 | 10.31 | 9.873 | 10.24 | 157,389 | +0.22(+2.21%) |
Oct 14, 2020 | 10.00 | 10.08 | 9.910 | 10.02 | 175,982 | +0.02(+0.18%) |
Oct 13, 2020 | 10.09 | 10.12 | 9.919 | 10.00 | 258,164 | -0.19(-1.90%) |
Oct 12, 2020 | 10.19 | 10.38 | 9.892 | 10.20 | 233,658 | +0.15(+1.47%) |
Oct 09, 2020 | 10.25 | 10.40 | 10.02 | 10.05 | 185,754 | -0.07(-0.73%) |
Oct 08, 2020 | 10.32 | 10.35 | 9.938 | 10.12 | 149,427 | -0.05(-0.45%) |
Oct 07, 2020 | 9.790 | 10.26 | 9.707 | 10.17 | 315,124 | +0.46(+4.75%) |
Oct 06, 2020 | 10.00 | 10.12 | 9.698 | 9.707 | 228,961 | -0.25(-2.50%) |
Oct 05, 2020 | 9.698 | 9.965 | 9.624 | 9.956 | 195,007 | +0.41(+4.25%) |
Oct 02, 2020 | 9.310 | 9.615 | 9.310 | 9.550 | 196,375 | +0.05(+0.49%) |