Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.00 | 22.56 | 20.32 | 20.90 | 966,800 | -1.79(-7.89%) |
Jan 28, 2021 | 21.00 | 23.40 | 20.30 | 22.69 | 1,351,575 | +2.59(+12.89%) |
Jan 27, 2021 | 20.15 | 22.30 | 19.53 | 20.10 | 1,772,602 | -2.65(-11.65%) |
Jan 26, 2021 | 24.03 | 24.72 | 22.06 | 22.75 | 1,175,144 | -0.93(-3.93%) |
Jan 25, 2021 | 24.00 | 24.92 | 22.99 | 23.68 | 1,232,948 | -1.17(-4.71%) |
Jan 22, 2021 | 25.41 | 26.47 | 24.05 | 24.85 | 1,191,500 | -1.41(-5.37%) |
Jan 21, 2021 | 24.00 | 26.47 | 22.35 | 26.26 | 2,177,405 | +1.86(+7.62%) |
Jan 20, 2021 | 23.61 | 24.73 | 22.35 | 24.40 | 1,671,194 | -0.96(-3.79%) |
Jan 19, 2021 | 21.91 | 26.78 | 20.66 | 25.36 | 3,673,394 | +5.33(+26.61%) |
Jan 15, 2021 | 20.96 | 21.50 | 19.05 | 20.03 | 1,587,800 | -1.56(-7.23%) |
Jan 14, 2021 | 22.08 | 22.74 | 20.01 | 21.59 | 4,290,615 | +4.52(+26.48%) |
Jan 13, 2021 | 16.57 | 18.06 | 16.50 | 17.07 | 1,415,553 | +1.07(+6.69%) |
Jan 12, 2021 | 16.02 | 16.79 | 15.40 | 16.00 | 906,818 | +0.30(+1.91%) |
Jan 11, 2021 | 16.20 | 16.25 | 15.36 | 15.70 | 799,387 | -0.58(-3.56%) |
Jan 08, 2021 | 15.75 | 16.44 | 15.50 | 16.28 | 749,500 | +0.23(+1.43%) |
Jan 07, 2021 | 15.66 | 16.10 | 15.31 | 16.05 | 1,024,995 | +0.65(+4.22%) |
Jan 06, 2021 | 15.63 | 16.25 | 15.10 | 15.40 | 773,754 | -0.85(-5.23%) |
Jan 05, 2021 | 15.60 | 16.45 | 13.80 | 16.25 | 2,104,240 | -1.04(-6.02%) |
Jan 04, 2021 | 18.37 | 18.39 | 16.80 | 17.29 | 1,172,451 | -0.67(-3.73%) |
Dec 31, 2020 | 17.96 | 17.96 | 17.96 | 888,259 | -0.36(-1.97%) | |
Dec 30, 2020 | 18.61 | 18.95 | 18.29 | 18.32 | 888,259 | -0.19(-1.03%) |
Dec 29, 2020 | 18.12 | 18.79 | 16.80 | 18.51 | 1,702,889 | -0.30(-1.59%) |
Dec 28, 2020 | 19.35 | 19.85 | 17.05 | 18.81 | 1,480,903 | -0.27(-1.42%) |
Dec 24, 2020 | 18.70 | 19.78 | 18.60 | 19.08 | 851,100 | +0.83(+4.55%) |
Dec 23, 2020 | 18.35 | 18.75 | 17.75 | 18.25 | 908,891 | +0.50(+2.82%) |
Dec 22, 2020 | 17.00 | 18.25 | 17.00 | 17.75 | 1,384,278 | +1.26(+7.64%) |
Dec 21, 2020 | 14.75 | 17.50 | 14.72 | 16.49 | 2,473,647 | +1.78(+12.10%) |
Dec 18, 2020 | 14.98 | 15.60 | 14.67 | 14.71 | 715,000 | -0.40(-2.65%) |
Dec 17, 2020 | 14.90 | 15.15 | 14.57 | 15.11 | 899,124 | +0.46(+3.14%) |
Dec 16, 2020 | 14.90 | 14.92 | 14.50 | 14.65 | 449,882 | +0.27(+1.88%) |
Dec 15, 2020 | 15.90 | 16.17 | 14.23 | 14.38 | 1,362,781 | -1.43(-9.04%) |
Dec 14, 2020 | 16.75 | 16.75 | 15.60 | 15.81 | 776,347 | -0.69(-4.18%) |
Dec 11, 2020 | 16.47 | 17.30 | 15.60 | 16.50 | 731,000 | -0.39(-2.31%) |
Dec 10, 2020 | 16.45 | 17.10 | 16.16 | 16.89 | 689,989 | -0.03(-0.18%) |
Dec 09, 2020 | 17.65 | 17.74 | 15.32 | 16.92 | 1,511,577 | +0.18(+1.08%) |
Dec 08, 2020 | 16.85 | 17.98 | 16.46 | 16.74 | 1,545,811 | +0.09(+0.54%) |
Dec 07, 2020 | 16.20 | 17.99 | 15.75 | 16.65 | 3,594,892 | +0.90(+5.71%) |
Dec 04, 2020 | 14.36 | 16.20 | 14.30 | 15.75 | 1,587,000 | +1.00(+6.78%) |
Dec 03, 2020 | 14.11 | 14.95 | 13.70 | 14.75 | 1,999,761 | +1.25(+9.26%) |
Dec 02, 2020 | 12.51 | 13.55 | 12.25 | 13.50 | 1,170,897 | +0.18(+1.35%) |
Dec 01, 2020 | 13.59 | 14.29 | 12.40 | 13.32 | 2,281,496 | -0.02(-0.15%) |
Nov 30, 2020 | 13.89 | 14.39 | 12.28 | 13.34 | 2,778,887 | +0.14(+1.06%) |
Nov 27, 2020 | 12.49 | 13.84 | 12.40 | 13.20 | 3,991,100 | +1.34(+11.30%) |
Nov 25, 2020 | 10.75 | 11.87 | 10.72 | 11.86 | 2,382,500 | +1.11(+10.33%) |
Nov 24, 2020 | 10.89 | 10.90 | 10.66 | 10.75 | 458,141 | +0.05(+0.47%) |
Nov 23, 2020 | 10.77 | 10.92 | 10.69 | 10.70 | 584,066 | -0.07(-0.65%) |
Nov 20, 2020 | 10.98 | 11.18 | 10.69 | 10.77 | 793,200 | -0.12(-1.10%) |
Nov 19, 2020 | 10.74 | 10.95 | 10.60 | 10.89 | 762,014 | +0.19(+1.78%) |
Nov 18, 2020 | 10.50 | 10.74 | 10.45 | 10.70 | 631,428 | +0.20(+1.90%) |
Nov 17, 2020 | 10.50 | 10.53 | 10.26 | 10.50 | 446,373 | +0.03(+0.29%) |
Nov 16, 2020 | 10.44 | 10.53 | 10.35 | 10.47 | 702,886 | +0.13(+1.26%) |
Nov 13, 2020 | 10.20 | 10.36 | 10.15 | 10.34 | 520,000 | +0.21(+2.07%) |
Nov 12, 2020 | 10.08 | 10.14 | 10.06 | 10.13 | 186,056 | +0.05(+0.50%) |
Nov 11, 2020 | 10.17 | 10.17 | 10.07 | 10.08 | 197,058 | -0.05(-0.49%) |
Nov 10, 2020 | 10.20 | 10.20 | 10.05 | 10.13 | 301,925 | +0.02(+0.20%) |
Nov 09, 2020 | 10.33 | 10.50 | 10.02 | 10.11 | 912,885 | -0.04(-0.39%) |
Nov 06, 2020 | 10.15 | 10.24 | 10.11 | 10.15 | 162,900 | -0.09(-0.88%) |
Nov 05, 2020 | 10.16 | 10.24 | 10.07 | 10.24 | 423,199 | +0.07(+0.69%) |
Nov 04, 2020 | 10.12 | 10.24 | 10.10 | 10.17 | 430,998 | +0.00(+0.00%) |
Nov 03, 2020 | 10.11 | 10.20 | 10.05 | 10.17 | 377,785 | +0.10(+0.99%) |