Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.80 | 23.20 | 20.80 | 20.80 | 177,850 | -2.80(-11.86%) |
Jan 28, 2021 | 24.00 | 25.20 | 22.20 | 23.60 | 157,294 | +0.20(+0.85%) |
Jan 27, 2021 | 25.00 | 25.60 | 22.20 | 23.40 | 216,179 | -3.20(-12.03%) |
Jan 26, 2021 | 27.80 | 28.20 | 26.00 | 26.60 | 181,037 | -0.60(-2.21%) |
Jan 25, 2021 | 29.00 | 29.00 | 25.00 | 27.20 | 286,889 | +0.00(+0.00%) |
Jan 22, 2021 | 24.60 | 27.80 | 23.20 | 27.20 | 436,240 | -0.20(-0.73%) |
Jan 21, 2021 | 27.60 | 31.60 | 24.20 | 27.40 | 638,673 | +2.60(+10.48%) |
Jan 20, 2021 | 22.80 | 24.80 | 21.00 | 24.80 | 391,348 | +4.00(+19.23%) |
Jan 19, 2021 | 19.40 | 23.00 | 18.40 | 20.80 | 376,588 | +0.80(+4.00%) |
Jan 15, 2021 | 18.60 | 20.20 | 18.20 | 20.00 | 131,855 | +1.40(+7.53%) |
Jan 14, 2021 | 18.40 | 18.80 | 17.00 | 18.60 | 115,324 | +0.54(+3.01%) |
Jan 13, 2021 | 19.60 | 19.60 | 17.36 | 18.06 | 101,550 | -0.34(-1.85%) |
Jan 12, 2021 | 17.34 | 22.60 | 17.28 | 18.40 | 379,717 | +0.40(+2.20%) |
Jan 11, 2021 | 16.00 | 18.00 | 15.40 | 18.00 | 158,735 | +2.20(+13.92%) |
Jan 08, 2021 | 14.60 | 15.92 | 14.20 | 15.80 | 293,765 | -0.20(-1.25%) |
Jan 07, 2021 | 16.80 | 17.20 | 15.40 | 16.00 | 127,691 | +0.00(+0.00%) |
Jan 06, 2021 | 17.20 | 17.80 | 15.40 | 16.00 | 150,829 | -1.00(-5.88%) |
Jan 05, 2021 | 15.00 | 17.40 | 15.00 | 17.00 | 206,542 | +2.60(+18.06%) |
Jan 04, 2021 | 14.40 | 15.40 | 14.20 | 14.40 | 51,752 | -0.25(-1.69%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 41,308 | +0.71(+5.09%) | |
Dec 30, 2020 | 13.20 | 14.12 | 13.20 | 13.94 | 41,308 | +0.34(+2.49%) |
Dec 29, 2020 | 13.80 | 14.00 | 13.20 | 13.60 | 54,279 | -0.40(-2.86%) |
Dec 28, 2020 | 14.20 | 14.80 | 13.60 | 14.00 | 45,704 | -0.20(-1.39%) |
Dec 24, 2020 | 15.57 | 16.20 | 13.50 | 14.20 | 76,470 | -1.20(-7.81%) |
Dec 23, 2020 | 13.40 | 18.40 | 13.20 | 15.40 | 584,772 | +2.20(+16.65%) |
Dec 22, 2020 | 13.63 | 13.71 | 13.00 | 13.20 | 20,567 | -0.40(-2.93%) |
Dec 21, 2020 | 13.60 | 14.00 | 13.40 | 13.60 | 20,076 | -0.30(-2.19%) |
Dec 18, 2020 | 13.93 | 14.37 | 13.90 | 13.90 | 18,855 | +0.00(+0.03%) |
Dec 17, 2020 | 14.00 | 14.51 | 13.85 | 13.90 | 22,104 | -0.12(-0.86%) |
Dec 16, 2020 | 14.02 | 14.70 | 13.74 | 14.02 | 19,204 | -0.00(-0.01%) |
Dec 15, 2020 | 14.60 | 14.68 | 13.68 | 14.02 | 24,269 | -0.48(-3.30%) |
Dec 14, 2020 | 14.43 | 14.74 | 14.30 | 14.50 | 11,569 | -0.24(-1.63%) |
Dec 11, 2020 | 14.56 | 14.83 | 14.22 | 14.74 | 21,560 | -0.06(-0.41%) |
Dec 10, 2020 | 15.00 | 15.60 | 14.20 | 14.80 | 63,283 | -0.35(-2.28%) |
Dec 09, 2020 | 14.00 | 16.98 | 13.05 | 15.15 | 208,122 | +1.20(+8.64%) |
Dec 08, 2020 | 14.30 | 14.30 | 13.57 | 13.94 | 25,828 | -0.46(-3.17%) |
Dec 07, 2020 | 15.28 | 15.28 | 14.20 | 14.40 | 30,304 | -0.60(-4.01%) |
Dec 04, 2020 | 14.80 | 15.30 | 14.40 | 15.00 | 45,375 | +0.55(+3.78%) |
Dec 03, 2020 | 14.93 | 15.00 | 14.00 | 14.45 | 21,252 | -0.35(-2.34%) |
Dec 02, 2020 | 15.60 | 15.60 | 14.40 | 14.80 | 36,816 | +0.06(+0.42%) |
Dec 01, 2020 | 14.40 | 16.80 | 14.20 | 14.74 | 122,477 | +0.69(+4.94%) |
Nov 30, 2020 | 14.60 | 15.00 | 13.82 | 14.04 | 31,623 | -0.76(-5.11%) |
Nov 27, 2020 | 14.60 | 15.40 | 14.20 | 14.80 | 20,415 | +0.50(+3.53%) |
Nov 25, 2020 | 13.81 | 14.80 | 13.81 | 14.30 | 15,465 | +0.70(+5.12%) |
Nov 24, 2020 | 14.00 | 14.40 | 13.60 | 13.60 | 15,104 | -0.20(-1.45%) |
Nov 23, 2020 | 13.80 | 14.40 | 13.60 | 13.80 | 19,760 | +0.10(+0.73%) |
Nov 20, 2020 | 13.20 | 14.00 | 13.04 | 13.70 | 14,925 | +0.17(+1.24%) |
Nov 19, 2020 | 14.00 | 14.00 | 13.40 | 13.53 | 5,282 | -0.17(-1.23%) |
Nov 18, 2020 | 13.34 | 13.85 | 13.30 | 13.70 | 6,315 | +0.43(+3.21%) |
Nov 17, 2020 | 13.60 | 13.75 | 13.10 | 13.27 | 8,824 | -0.33(-2.40%) |
Nov 16, 2020 | 13.80 | 14.40 | 13.60 | 13.60 | 7,403 | -0.36(-2.56%) |
Nov 13, 2020 | 13.80 | 14.00 | 13.21 | 13.96 | 12,235 | -0.04(-0.30%) |
Nov 12, 2020 | 13.80 | 14.20 | 13.60 | 14.00 | 6,082 | +0.39(+2.90%) |
Nov 11, 2020 | 13.92 | 14.40 | 13.45 | 13.61 | 15,212 | +0.01(+0.04%) |
Nov 10, 2020 | 13.20 | 13.80 | 13.20 | 13.60 | 2,752 | +0.37(+2.80%) |
Nov 09, 2020 | 13.62 | 14.00 | 13.02 | 13.23 | 8,619 | +0.03(+0.21%) |
Nov 06, 2020 | 13.50 | 13.57 | 12.60 | 13.20 | 12,675 | -0.40(-2.91%) |
Nov 05, 2020 | 13.76 | 13.88 | 12.60 | 13.60 | 20,358 | -0.37(-2.62%) |
Nov 04, 2020 | 14.48 | 14.78 | 13.60 | 13.96 | 14,077 | -0.42(-2.89%) |
Nov 03, 2020 | 13.90 | 14.40 | 13.90 | 14.38 | 5,504 | +0.38(+2.73%) |