Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.70 | 16.01 | 14.94 | 15.06 | 738,300 | -0.21(-1.38%) |
Jan 28, 2021 | 14.86 | 15.92 | 14.86 | 15.27 | 668,770 | +0.29(+1.94%) |
Jan 27, 2021 | 15.70 | 15.73 | 14.36 | 14.98 | 998,604 | -0.62(-3.97%) |
Jan 26, 2021 | 17.11 | 17.25 | 15.60 | 15.60 | 1,289,355 | -1.66(-9.62%) |
Jan 25, 2021 | 18.20 | 18.21 | 17.07 | 17.26 | 761,092 | -0.82(-4.54%) |
Jan 22, 2021 | 17.35 | 18.08 | 17.35 | 18.08 | 611,800 | +0.16(+0.89%) |
Jan 21, 2021 | 17.80 | 18.00 | 17.67 | 17.92 | 877,900 | +0.33(+1.88%) |
Jan 20, 2021 | 17.28 | 17.63 | 17.13 | 17.59 | 735,277 | +0.36(+2.09%) |
Jan 19, 2021 | 17.00 | 17.48 | 16.70 | 17.23 | 664,131 | +0.55(+3.30%) |
Jan 18, 2021 | 17.10 | 17.10 | 16.31 | 16.68 | 156,683 | +0.01(+0.06%) |
Jan 15, 2021 | 16.62 | 17.63 | 16.28 | 16.67 | 1,402,800 | +0.13(+0.79%) |
Jan 14, 2021 | 17.25 | 18.02 | 16.52 | 16.54 | 2,161,103 | -0.05(-0.30%) |
Jan 13, 2021 | 15.24 | 16.93 | 15.24 | 16.59 | 990,406 | +1.24(+8.08%) |
Jan 12, 2021 | 15.33 | 15.72 | 15.16 | 15.35 | 972,992 | +0.05(+0.33%) |
Jan 11, 2021 | 14.60 | 15.35 | 14.34 | 15.30 | 955,313 | +1.04(+7.29%) |
Jan 08, 2021 | 14.65 | 14.65 | 14.00 | 14.26 | 921,600 | -0.09(-0.63%) |
Jan 07, 2021 | 14.29 | 14.70 | 14.10 | 14.35 | 985,287 | +0.46(+3.31%) |
Jan 06, 2021 | 14.13 | 15.04 | 13.83 | 13.89 | 1,370,360 | +0.47(+3.50%) |
Jan 05, 2021 | 13.45 | 13.75 | 13.27 | 13.42 | 516,247 | +0.13(+0.98%) |
Jan 04, 2021 | 12.76 | 13.42 | 12.70 | 13.29 | 1,332,543 | +0.74(+5.90%) |
Dec 31, 2020 | 12.55 | 12.55 | 12.55 | 0 | -0.13(-1.03%) | |
Dec 30, 2020 | 12.87 | 12.87 | 12.65 | 12.68 | 167,927 | -0.15(-1.17%) |
Dec 29, 2020 | 12.90 | 12.98 | 12.48 | 12.83 | 381,934 | -0.02(-0.16%) |
Dec 24, 2020 | 12.85 | 12.85 | 12.85 | 0 | +0.09(+0.71%) | |
Dec 23, 2020 | 12.79 | 12.89 | 12.70 | 12.76 | 259,994 | -0.07(-0.55%) |
Dec 22, 2020 | 12.62 | 12.92 | 12.52 | 12.83 | 347,564 | +0.18(+1.42%) |
Dec 21, 2020 | 12.89 | 12.91 | 12.42 | 12.65 | 280,863 | -0.29(-2.24%) |
Dec 18, 2020 | 13.00 | 13.01 | 12.80 | 12.94 | 240,000 | -0.01(-0.08%) |
Dec 17, 2020 | 12.95 | 13.11 | 12.82 | 12.95 | 358,850 | -0.05(-0.38%) |
Dec 16, 2020 | 12.76 | 13.08 | 12.68 | 13.00 | 936,210 | +0.30(+2.36%) |
Dec 15, 2020 | 12.67 | 12.84 | 12.66 | 12.70 | 324,811 | -0.07(-0.55%) |
Dec 14, 2020 | 12.66 | 12.85 | 12.50 | 12.77 | 227,016 | +0.08(+0.63%) |
Dec 11, 2020 | 12.70 | 12.90 | 12.65 | 12.69 | 251,200 | +0.04(+0.32%) |
Dec 10, 2020 | 12.55 | 12.80 | 12.48 | 12.65 | 310,409 | -0.15(-1.17%) |
Dec 09, 2020 | 13.00 | 13.06 | 12.73 | 12.80 | 553,499 | -0.20(-1.54%) |
Dec 08, 2020 | 13.00 | 13.05 | 12.51 | 13.00 | 715,604 | +0.09(+0.70%) |
Dec 07, 2020 | 13.00 | 13.60 | 12.79 | 12.91 | 966,637 | -0.86(-6.25%) |
Dec 04, 2020 | 13.12 | 13.79 | 13.09 | 13.77 | 952,300 | +0.64(+4.87%) |
Dec 03, 2020 | 13.39 | 13.41 | 12.32 | 13.13 | 672,579 | -0.04(-0.30%) |
Dec 02, 2020 | 13.38 | 13.41 | 13.10 | 13.17 | 465,437 | -0.16(-1.20%) |
Dec 01, 2020 | 13.41 | 13.43 | 13.06 | 13.33 | 596,336 | +0.28(+2.15%) |
Nov 30, 2020 | 13.20 | 13.40 | 13.05 | 13.05 | 632,161 | -0.14(-1.06%) |
Nov 27, 2020 | 12.93 | 13.38 | 12.88 | 13.19 | 361,100 | +0.28(+2.17%) |
Nov 26, 2020 | 12.92 | 13.00 | 12.80 | 12.91 | 98,562 | +0.00(+0.00%) |
Nov 25, 2020 | 12.16 | 13.00 | 12.07 | 12.91 | 894,561 | +0.79(+6.52%) |
Nov 24, 2020 | 11.99 | 12.39 | 11.98 | 12.12 | 1,205,483 | +0.34(+2.89%) |
Nov 23, 2020 | 11.50 | 11.88 | 11.45 | 11.78 | 561,214 | +0.30(+2.61%) |
Nov 20, 2020 | 11.80 | 11.88 | 11.38 | 11.48 | 388,889 | -0.41(-3.45%) |
Nov 19, 2020 | 11.90 | 12.25 | 11.75 | 11.89 | 517,650 | +0.03(+0.25%) |
Nov 18, 2020 | 12.15 | 12.48 | 11.80 | 11.86 | 1,501,507 | +0.26(+2.24%) |
Nov 17, 2020 | 11.24 | 11.68 | 11.21 | 11.60 | 962,600 | +0.13(+1.13%) |
Nov 16, 2020 | 11.35 | 11.48 | 11.15 | 11.47 | 443,783 | +0.19(+1.68%) |
Nov 13, 2020 | 11.09 | 11.35 | 11.02 | 11.28 | 496,917 | +0.19(+1.71%) |
Nov 12, 2020 | 10.99 | 11.40 | 10.98 | 11.09 | 636,697 | +0.10(+0.91%) |
Nov 11, 2020 | 11.00 | 11.09 | 10.70 | 10.99 | 446,889 | -0.02(-0.18%) |
Nov 10, 2020 | 11.10 | 11.26 | 10.71 | 11.01 | 331,798 | +0.01(+0.09%) |
Nov 09, 2020 | 10.88 | 11.30 | 10.83 | 11.00 | 410,435 | +0.36(+3.38%) |
Nov 06, 2020 | 10.30 | 10.78 | 10.30 | 10.64 | 841,032 | +0.32(+3.10%) |
Nov 05, 2020 | 10.25 | 10.39 | 9.990 | 10.32 | 729,704 | +0.37(+3.72%) |
Nov 04, 2020 | 9.290 | 10.31 | 9.150 | 9.950 | 587,923 | +0.09(+0.91%) |
Nov 03, 2020 | 10.19 | 10.23 | 9.810 | 9.860 | 329,989 | -0.29(-2.86%) |