Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.00 | 26.92 | 23.34 | 23.88 | 96,100 | -1.24(-4.94%) |
Jan 28, 2021 | 26.50 | 28.52 | 25.11 | 25.12 | 110,613 | -1.38(-5.21%) |
Jan 27, 2021 | 28.75 | 29.10 | 26.12 | 26.50 | 136,485 | -2.72(-9.31%) |
Jan 26, 2021 | 28.72 | 31.95 | 28.13 | 29.22 | 105,553 | +0.76(+2.67%) |
Jan 25, 2021 | 26.18 | 28.69 | 25.43 | 28.46 | 81,295 | +1.86(+6.99%) |
Jan 22, 2021 | 25.72 | 27.90 | 25.17 | 26.60 | 104,200 | +0.73(+2.82%) |
Jan 21, 2021 | 27.50 | 27.81 | 24.57 | 25.87 | 78,425 | -1.48(-5.41%) |
Jan 20, 2021 | 28.31 | 28.58 | 25.60 | 27.35 | 198,924 | -1.08(-3.80%) |
Jan 19, 2021 | 29.28 | 32.00 | 27.63 | 28.43 | 113,096 | +0.13(+0.46%) |
Jan 15, 2021 | 29.36 | 30.00 | 27.32 | 28.30 | 119,900 | -1.43(-4.81%) |
Jan 14, 2021 | 32.75 | 32.75 | 29.45 | 29.73 | 108,221 | -1.72(-5.47%) |
Jan 13, 2021 | 27.90 | 32.94 | 26.65 | 31.45 | 199,430 | +3.46(+12.36%) |
Jan 12, 2021 | 26.25 | 29.00 | 26.25 | 27.99 | 128,876 | +1.92(+7.36%) |
Jan 11, 2021 | 29.25 | 30.00 | 25.62 | 26.07 | 176,354 | -3.31(-11.27%) |
Jan 08, 2021 | 30.98 | 32.48 | 28.59 | 29.38 | 208,900 | -1.81(-5.80%) |
Jan 07, 2021 | 33.00 | 37.85 | 31.02 | 31.19 | 322,563 | -0.34(-1.08%) |
Jan 06, 2021 | 28.00 | 31.75 | 27.68 | 31.53 | 176,901 | +2.99(+10.48%) |
Jan 05, 2021 | 27.33 | 30.63 | 27.33 | 28.54 | 109,061 | +1.19(+4.35%) |
Jan 04, 2021 | 32.00 | 32.00 | 26.27 | 27.35 | 367,326 | -4.95(-15.33%) |
Dec 31, 2020 | 32.30 | 32.30 | 32.30 | 301,095 | +4.30(+15.36%) | |
Dec 30, 2020 | 22.65 | 28.00 | 21.83 | 28.00 | 301,095 | +6.32(+29.15%) |
Dec 29, 2020 | 22.52 | 22.82 | 20.30 | 21.68 | 173,332 | -0.80(-3.56%) |
Dec 28, 2020 | 23.06 | 24.30 | 21.71 | 22.48 | 183,164 | -0.50(-2.18%) |
Dec 24, 2020 | 23.76 | 24.80 | 20.50 | 22.98 | 208,500 | -0.23(-0.99%) |
Dec 23, 2020 | 18.77 | 23.38 | 18.51 | 23.21 | 291,389 | +4.30(+22.74%) |
Dec 22, 2020 | 18.71 | 20.74 | 18.10 | 18.91 | 206,057 | +0.06(+0.32%) |
Dec 21, 2020 | 15.40 | 19.10 | 15.40 | 18.85 | 258,741 | +3.07(+19.46%) |
Dec 18, 2020 | 15.78 | 17.80 | 15.37 | 15.78 | 1,000,300 | +0.41(+2.67%) |
Dec 17, 2020 | 15.75 | 16.15 | 15.24 | 15.37 | 190,967 | -0.05(-0.32%) |
Dec 16, 2020 | 15.73 | 16.00 | 15.40 | 15.42 | 96,261 | -0.31(-1.97%) |
Dec 15, 2020 | 15.46 | 15.89 | 14.73 | 15.73 | 125,961 | +0.17(+1.09%) |
Dec 14, 2020 | 15.50 | 15.75 | 14.00 | 15.56 | 194,271 | +0.31(+2.03%) |
Dec 11, 2020 | 15.28 | 15.85 | 15.17 | 15.25 | 74,700 | -0.74(-4.63%) |
Dec 10, 2020 | 16.00 | 16.40 | 15.13 | 15.99 | 103,375 | +0.38(+2.43%) |
Dec 09, 2020 | 16.70 | 18.00 | 15.07 | 15.61 | 347,627 | -0.27(-1.70%) |
Dec 08, 2020 | 19.91 | 20.95 | 15.75 | 15.88 | 524,496 | -4.10(-20.52%) |
Dec 07, 2020 | 17.90 | 23.14 | 17.90 | 19.98 | 519,651 | +2.53(+14.50%) |
Dec 04, 2020 | 15.78 | 17.45 | 15.52 | 17.45 | 273,000 | +2.01(+13.02%) |
Dec 03, 2020 | 15.08 | 16.50 | 15.08 | 15.44 | 263,651 | +0.36(+2.39%) |
Dec 02, 2020 | 15.64 | 15.95 | 13.66 | 15.08 | 432,095 | -1.33(-8.10%) |
Dec 01, 2020 | 13.26 | 18.68 | 13.26 | 16.41 | 1,652,327 | +3.40(+26.13%) |
Nov 30, 2020 | 10.27 | 13.89 | 10.00 | 13.01 | 1,675,411 | +3.40(+35.38%) |
Nov 27, 2020 | 9.090 | 9.750 | 8.810 | 9.610 | 136,800 | +0.61(+6.78%) |
Nov 25, 2020 | 8.730 | 9.150 | 8.659 | 9.000 | 42,700 | +0.43(+5.02%) |
Nov 24, 2020 | 8.930 | 9.160 | 8.570 | 8.570 | 64,959 | -0.28(-3.16%) |
Nov 23, 2020 | 8.330 | 8.900 | 8.120 | 8.850 | 80,039 | +0.58(+7.01%) |
Nov 20, 2020 | 8.260 | 8.500 | 8.100 | 8.270 | 210,900 | +0.08(+0.98%) |
Nov 19, 2020 | 8.070 | 8.344 | 8.070 | 8.190 | 146,699 | +0.29(+3.67%) |
Nov 18, 2020 | 8.720 | 8.810 | 7.900 | 7.900 | 464,126 | -0.83(-9.51%) |
Nov 17, 2020 | 8.730 | 8.800 | 8.410 | 8.730 | 87,877 | +0.13(+1.51%) |
Nov 16, 2020 | 9.000 | 9.230 | 8.450 | 8.600 | 161,272 | -0.15(-1.71%) |
Nov 13, 2020 | 9.000 | 9.020 | 8.580 | 8.750 | 40,900 | -0.12(-1.35%) |
Nov 12, 2020 | 8.860 | 9.140 | 8.650 | 8.870 | 41,730 | +0.03(+0.34%) |
Nov 11, 2020 | 9.150 | 9.420 | 8.750 | 8.840 | 48,260 | -0.20(-2.21%) |
Nov 10, 2020 | 9.300 | 9.560 | 8.800 | 9.040 | 58,624 | -0.25(-2.69%) |
Nov 09, 2020 | 9.810 | 9.947 | 9.105 | 9.290 | 174,377 | +0.20(+2.20%) |
Nov 06, 2020 | 9.060 | 9.410 | 8.920 | 9.090 | 42,600 | +0.03(+0.33%) |
Nov 05, 2020 | 9.320 | 9.880 | 8.800 | 9.060 | 87,361 | -0.26(-2.79%) |
Nov 04, 2020 | 8.560 | 9.500 | 8.560 | 9.320 | 91,849 | +0.87(+10.30%) |
Nov 03, 2020 | 8.980 | 9.005 | 8.450 | 8.450 | 207,458 | -0.26(-2.99%) |