Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.40 | 19.50 | 16.96 | 18.25 | 217,700 | -0.55(-2.93%) |
Jan 28, 2021 | 19.13 | 20.37 | 18.44 | 18.80 | 366,487 | +0.02(+0.11%) |
Jan 27, 2021 | 19.57 | 19.84 | 18.50 | 18.78 | 430,526 | -1.78(-8.66%) |
Jan 26, 2021 | 20.59 | 20.98 | 18.65 | 20.56 | 562,224 | +0.08(+0.39%) |
Jan 25, 2021 | 20.51 | 22.46 | 20.01 | 20.48 | 461,554 | -0.24(-1.16%) |
Jan 22, 2021 | 20.71 | 23.99 | 20.25 | 20.72 | 1,099,200 | +0.36(+1.77%) |
Jan 21, 2021 | 28.80 | 29.99 | 19.88 | 20.36 | 2,627,485 | -4.76(-18.95%) |
Jan 20, 2021 | 27.08 | 27.43 | 24.31 | 25.12 | 470,123 | -1.73(-6.44%) |
Jan 19, 2021 | 25.66 | 28.19 | 25.08 | 26.85 | 287,812 | +2.03(+8.18%) |
Jan 15, 2021 | 24.99 | 25.51 | 23.65 | 24.82 | 130,300 | -0.10(-0.40%) |
Jan 14, 2021 | 26.25 | 27.69 | 24.62 | 24.92 | 310,598 | +0.79(+3.27%) |
Jan 13, 2021 | 22.76 | 24.14 | 22.10 | 24.13 | 218,344 | +2.41(+11.10%) |
Jan 12, 2021 | 21.06 | 23.37 | 20.84 | 21.72 | 230,853 | -0.05(-0.23%) |
Jan 11, 2021 | 18.33 | 23.00 | 18.21 | 21.77 | 506,057 | +3.51(+19.22%) |
Jan 08, 2021 | 18.86 | 19.30 | 17.12 | 18.26 | 184,000 | -0.75(-3.95%) |
Jan 07, 2021 | 19.36 | 19.70 | 18.56 | 19.01 | 183,134 | -0.38(-1.96%) |
Jan 06, 2021 | 18.24 | 19.45 | 17.09 | 19.39 | 243,414 | +1.28(+7.07%) |
Jan 05, 2021 | 17.50 | 18.42 | 17.00 | 18.11 | 211,375 | +0.45(+2.55%) |
Jan 04, 2021 | 17.10 | 17.67 | 15.63 | 17.66 | 462,223 | +0.44(+2.56%) |
Dec 31, 2020 | 17.22 | 17.22 | 17.22 | 422,124 | +1.55(+9.93%) | |
Dec 30, 2020 | 14.94 | 15.67 | 14.26 | 15.66 | 422,124 | +0.82(+5.56%) |
Dec 29, 2020 | 12.99 | 16.27 | 12.88 | 14.84 | 995,962 | +2.12(+16.67%) |
Dec 28, 2020 | 12.87 | 13.30 | 11.80 | 12.72 | 244,021 | -0.03(-0.24%) |
Dec 24, 2020 | 12.43 | 16.57 | 12.40 | 12.75 | 880,100 | +0.49(+4.00%) |
Dec 23, 2020 | 10.50 | 12.30 | 10.36 | 12.26 | 306,826 | +1.71(+16.21%) |
Dec 22, 2020 | 10.71 | 10.81 | 10.26 | 10.55 | 186,484 | -0.18(-1.68%) |
Dec 21, 2020 | 10.23 | 10.73 | 9.820 | 10.73 | 131,626 | +0.51(+4.99%) |
Dec 18, 2020 | 9.640 | 10.22 | 9.620 | 10.22 | 208,800 | +0.64(+6.68%) |
Dec 17, 2020 | 9.285 | 9.855 | 9.060 | 9.580 | 111,156 | +0.35(+3.79%) |
Dec 16, 2020 | 9.200 | 9.300 | 9.050 | 9.230 | 56,944 | +0.07(+0.76%) |
Dec 15, 2020 | 9.330 | 9.410 | 9.010 | 9.160 | 52,441 | -0.01(-0.11%) |
Dec 14, 2020 | 9.420 | 9.431 | 9.045 | 9.170 | 77,979 | -0.06(-0.65%) |
Dec 11, 2020 | 9.220 | 9.500 | 9.060 | 9.230 | 73,400 | -0.14(-1.49%) |
Dec 10, 2020 | 8.480 | 9.400 | 8.480 | 9.370 | 178,572 | +0.77(+8.95%) |
Dec 09, 2020 | 8.960 | 8.988 | 8.400 | 8.600 | 74,288 | -0.38(-4.23%) |
Dec 08, 2020 | 8.930 | 9.270 | 8.897 | 8.980 | 89,130 | +0.06(+0.67%) |
Dec 07, 2020 | 9.180 | 9.560 | 8.760 | 8.920 | 111,467 | -0.12(-1.33%) |
Dec 04, 2020 | 8.570 | 9.190 | 8.570 | 9.040 | 104,100 | +0.49(+5.73%) |
Dec 03, 2020 | 8.600 | 8.940 | 8.550 | 8.550 | 86,790 | -0.05(-0.58%) |
Dec 02, 2020 | 8.620 | 8.900 | 8.418 | 8.600 | 82,713 | -0.03(-0.35%) |
Dec 01, 2020 | 8.840 | 9.180 | 8.630 | 8.630 | 71,027 | -0.25(-2.82%) |
Nov 30, 2020 | 8.810 | 9.210 | 8.550 | 8.880 | 102,839 | -0.03(-0.34%) |
Nov 27, 2020 | 8.640 | 9.030 | 8.530 | 8.910 | 51,100 | +0.44(+5.19%) |
Nov 25, 2020 | 8.490 | 8.930 | 8.301 | 8.470 | 66,300 | +0.00(+0.00%) |
Nov 24, 2020 | 8.530 | 8.690 | 8.234 | 8.470 | 76,023 | -0.11(-1.28%) |
Nov 23, 2020 | 9.050 | 9.200 | 8.510 | 8.580 | 65,176 | -0.35(-3.92%) |
Nov 20, 2020 | 8.900 | 9.164 | 8.850 | 8.930 | 49,100 | +0.12(+1.36%) |
Nov 19, 2020 | 8.690 | 8.930 | 8.660 | 8.810 | 50,699 | +0.08(+0.92%) |
Nov 18, 2020 | 9.270 | 9.290 | 8.670 | 8.730 | 96,551 | -0.56(-6.03%) |
Nov 17, 2020 | 8.600 | 9.535 | 8.600 | 9.290 | 103,384 | +0.69(+8.02%) |
Nov 16, 2020 | 8.900 | 8.900 | 8.505 | 8.600 | 49,090 | -0.11(-1.26%) |
Nov 13, 2020 | 8.650 | 8.950 | 8.391 | 8.710 | 85,500 | +0.14(+1.63%) |
Nov 12, 2020 | 8.330 | 8.610 | 8.070 | 8.570 | 51,780 | +0.25(+3.00%) |
Nov 11, 2020 | 8.340 | 8.450 | 8.024 | 8.320 | 72,479 | +0.12(+1.46%) |
Nov 10, 2020 | 7.830 | 8.410 | 7.780 | 8.200 | 125,922 | +0.46(+5.94%) |
Nov 09, 2020 | 8.000 | 8.000 | 7.500 | 7.740 | 70,281 | +0.05(+0.65%) |
Nov 06, 2020 | 7.830 | 8.180 | 7.460 | 7.690 | 177,500 | -0.76(-8.99%) |
Nov 05, 2020 | 8.350 | 8.510 | 8.080 | 8.450 | 129,712 | +0.17(+2.05%) |
Nov 04, 2020 | 8.030 | 8.740 | 7.883 | 8.280 | 127,517 | +0.19(+2.35%) |
Nov 03, 2020 | 7.530 | 8.160 | 7.530 | 8.090 | 81,946 | +0.58(+7.72%) |