Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.04 | 14.77 | 13.50 | 14.48 | 8,185,700 | +0.42(+2.99%) |
Jan 28, 2021 | 13.66 | 14.31 | 12.92 | 14.06 | 9,327,981 | +1.02(+7.82%) |
Jan 27, 2021 | 13.50 | 13.80 | 12.75 | 13.04 | 8,684,641 | -0.86(-6.19%) |
Jan 26, 2021 | 14.66 | 14.75 | 13.69 | 13.90 | 8,033,647 | -0.70(-4.79%) |
Jan 25, 2021 | 15.43 | 15.45 | 14.00 | 14.60 | 7,572,299 | -0.72(-4.70%) |
Jan 22, 2021 | 15.83 | 15.95 | 14.91 | 15.32 | 5,977,600 | -0.26(-1.67%) |
Jan 21, 2021 | 15.03 | 16.24 | 14.76 | 15.58 | 9,821,894 | +0.59(+3.94%) |
Jan 20, 2021 | 15.24 | 15.49 | 14.88 | 14.99 | 5,687,492 | -0.04(-0.27%) |
Jan 19, 2021 | 14.88 | 15.90 | 14.47 | 15.03 | 7,775,873 | +0.43(+2.95%) |
Jan 15, 2021 | 15.01 | 15.44 | 14.30 | 14.60 | 4,249,100 | -0.36(-2.41%) |
Jan 14, 2021 | 15.48 | 15.68 | 14.81 | 14.96 | 5,998,904 | +0.29(+1.98%) |
Jan 13, 2021 | 14.87 | 14.90 | 14.43 | 14.67 | 4,803,498 | +0.36(+2.52%) |
Jan 12, 2021 | 14.64 | 14.78 | 13.75 | 14.31 | 6,630,995 | +0.01(+0.07%) |
Jan 11, 2021 | 14.15 | 14.69 | 13.69 | 14.30 | 7,211,432 | +0.30(+2.14%) |
Jan 08, 2021 | 14.11 | 14.65 | 13.33 | 14.00 | 11,758,500 | +0.93(+7.12%) |
Jan 07, 2021 | 12.06 | 13.87 | 12.06 | 13.07 | 13,634,055 | +0.98(+8.11%) |
Jan 06, 2021 | 12.06 | 12.17 | 11.78 | 12.09 | 2,428,388 | -0.01(-0.08%) |
Jan 05, 2021 | 12.00 | 12.36 | 12.00 | 12.10 | 1,767,462 | -0.22(-1.79%) |
Jan 04, 2021 | 12.45 | 12.60 | 11.72 | 12.32 | 3,517,386 | +0.02(+0.16%) |
Dec 31, 2020 | 12.30 | 12.30 | 12.30 | 2,269,266 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.10 | 12.73 | 12.05 | 12.30 | 2,269,266 | -0.17(-1.36%) |
Dec 29, 2020 | 12.98 | 12.98 | 11.90 | 12.47 | 3,830,921 | -0.27(-2.12%) |
Dec 28, 2020 | 12.57 | 13.24 | 12.50 | 12.74 | 7,614,592 | +0.52(+4.26%) |
Dec 24, 2020 | 12.28 | 12.45 | 12.09 | 12.22 | 1,944,300 | +0.03(+0.25%) |
Dec 23, 2020 | 12.00 | 12.45 | 11.90 | 12.19 | 3,486,492 | +0.39(+3.31%) |
Dec 22, 2020 | 12.00 | 12.05 | 11.63 | 11.80 | 3,478,892 | +0.13(+1.11%) |
Dec 21, 2020 | 11.50 | 11.67 | 11.12 | 11.67 | 3,821,616 | +0.34(+3.00%) |
Dec 18, 2020 | 11.14 | 11.53 | 11.08 | 11.33 | 1,792,100 | +0.25(+2.26%) |
Dec 17, 2020 | 11.15 | 11.27 | 11.03 | 11.08 | 1,540,610 | +0.00(+0.00%) |
Dec 16, 2020 | 11.19 | 11.19 | 10.95 | 11.08 | 1,169,674 | -0.08(-0.72%) |
Dec 15, 2020 | 11.38 | 11.42 | 10.91 | 11.16 | 2,341,212 | -0.14(-1.24%) |
Dec 14, 2020 | 11.70 | 11.72 | 11.20 | 11.30 | 1,806,557 | -0.14(-1.22%) |
Dec 11, 2020 | 11.40 | 11.53 | 11.02 | 11.44 | 2,737,800 | +0.14(+1.24%) |
Dec 10, 2020 | 11.45 | 11.50 | 11.15 | 11.30 | 2,058,381 | -0.30(-2.59%) |
Dec 09, 2020 | 11.25 | 11.60 | 10.86 | 11.60 | 4,843,429 | +0.16(+1.40%) |
Dec 08, 2020 | 10.55 | 11.68 | 10.52 | 11.44 | 11,134,788 | +0.99(+9.47%) |
Dec 07, 2020 | 10.44 | 10.57 | 10.30 | 10.45 | 1,121,731 | +0.15(+1.46%) |
Dec 04, 2020 | 10.42 | 10.42 | 10.25 | 10.30 | 701,300 | +0.00(+0.00%) |
Dec 03, 2020 | 10.30 | 10.37 | 10.22 | 10.30 | 341,463 | +0.01(+0.10%) |
Dec 02, 2020 | 10.30 | 10.35 | 10.20 | 10.29 | 220,405 | +0.02(+0.19%) |
Dec 01, 2020 | 10.35 | 10.40 | 10.15 | 10.27 | 372,733 | -0.07(-0.68%) |