Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.75 | 19.82 | 18.01 | 18.68 | 250,800 | -1.15(-5.80%) |
Jan 28, 2021 | 19.23 | 20.43 | 18.86 | 19.83 | 216,884 | +0.80(+4.20%) |
Jan 27, 2021 | 19.55 | 20.50 | 18.61 | 19.03 | 357,464 | -2.09(-9.90%) |
Jan 26, 2021 | 21.55 | 22.07 | 20.50 | 21.12 | 213,549 | -0.04(-0.19%) |
Jan 25, 2021 | 21.68 | 23.29 | 20.50 | 21.16 | 634,620 | -0.17(-0.80%) |
Jan 22, 2021 | 21.57 | 21.95 | 20.90 | 21.33 | 234,000 | -0.30(-1.39%) |
Jan 21, 2021 | 22.29 | 22.42 | 20.47 | 21.63 | 579,048 | -0.94(-4.16%) |
Jan 20, 2021 | 23.00 | 23.14 | 21.27 | 22.57 | 386,781 | -0.20(-0.88%) |
Jan 19, 2021 | 21.58 | 23.68 | 21.38 | 22.77 | 632,005 | +1.23(+5.71%) |
Jan 15, 2021 | 22.25 | 22.61 | 21.29 | 21.54 | 325,300 | -0.71(-3.19%) |
Jan 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 704,911 | -0.44(-1.94%) |
Jan 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 868,894 | -0.58(-2.49%) |
Jan 12, 2021 | 20.88 | 23.28 | 19.00 | 23.27 | 4,372,121 | +8.51(+57.66%) |
Jan 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 614,175 | +0.14(+0.96%) |
Jan 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 317,700 | -0.30(-2.01%) |
Jan 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 177,398 | +0.88(+6.27%) |
Jan 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 384,986 | +1.30(+10.20%) |
Jan 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 148,125 | +0.95(+8.06%) |
Jan 04, 2021 | 13.05 | 13.05 | 11.61 | 11.79 | 266,833 | -0.97(-7.60%) |
Dec 31, 2020 | 12.76 | 12.76 | 12.76 | 83,971 | -0.23(-1.77%) | |
Dec 30, 2020 | 12.99 | 13.26 | 12.87 | 12.99 | 83,971 | +0.05(+0.39%) |
Dec 29, 2020 | 13.27 | 13.66 | 12.78 | 12.94 | 117,990 | -0.19(-1.45%) |
Dec 28, 2020 | 14.60 | 14.61 | 12.69 | 13.13 | 302,973 | -1.11(-7.79%) |
Dec 24, 2020 | 13.25 | 14.66 | 13.12 | 14.24 | 222,500 | +0.99(+7.47%) |
Dec 23, 2020 | 13.33 | 13.69 | 12.83 | 13.25 | 134,667 | +0.11(+0.84%) |
Dec 22, 2020 | 13.11 | 13.46 | 12.24 | 13.14 | 175,353 | +0.15(+1.15%) |
Dec 21, 2020 | 12.21 | 13.38 | 12.21 | 12.99 | 210,809 | -0.15(-1.14%) |
Dec 18, 2020 | 12.75 | 13.45 | 12.47 | 13.14 | 304,300 | +0.51(+4.04%) |
Dec 17, 2020 | 12.48 | 12.69 | 12.25 | 12.63 | 78,245 | +0.08(+0.64%) |
Dec 16, 2020 | 12.61 | 12.98 | 12.37 | 12.55 | 123,056 | -0.08(-0.63%) |
Dec 15, 2020 | 12.43 | 12.68 | 12.00 | 12.63 | 101,193 | +0.27(+2.18%) |
Dec 14, 2020 | 12.43 | 12.70 | 12.30 | 12.36 | 79,707 | -0.01(-0.08%) |
Dec 11, 2020 | 12.20 | 12.53 | 11.95 | 12.37 | 132,500 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.78 | 12.24 | 12.41 | 101,223 | -0.18(-1.43%) |
Dec 09, 2020 | 13.00 | 13.55 | 12.18 | 12.59 | 229,913 | -0.21(-1.64%) |
Dec 08, 2020 | 12.69 | 12.88 | 12.52 | 12.80 | 144,341 | -0.10(-0.78%) |
Dec 07, 2020 | 13.06 | 13.49 | 12.76 | 12.90 | 94,256 | -0.29(-2.20%) |
Dec 04, 2020 | 12.50 | 13.32 | 12.40 | 13.19 | 105,100 | +0.79(+6.37%) |
Dec 03, 2020 | 13.27 | 13.27 | 12.32 | 12.40 | 175,504 | -0.87(-6.56%) |
Dec 02, 2020 | 13.73 | 14.04 | 12.74 | 13.27 | 213,643 | -0.71(-5.08%) |
Dec 01, 2020 | 13.05 | 15.62 | 12.98 | 13.98 | 592,993 | +1.11(+8.62%) |
Nov 30, 2020 | 12.80 | 13.16 | 12.45 | 12.87 | 136,381 | +0.04(+0.31%) |
Nov 27, 2020 | 13.16 | 13.18 | 12.58 | 12.83 | 81,700 | -0.43(-3.24%) |
Nov 25, 2020 | 13.42 | 13.70 | 13.15 | 13.26 | 101,900 | -0.35(-2.57%) |
Nov 24, 2020 | 13.88 | 13.88 | 12.75 | 13.61 | 323,641 | +0.01(+0.07%) |
Nov 23, 2020 | 11.69 | 13.80 | 11.69 | 13.60 | 509,562 | +2.02(+17.44%) |
Nov 20, 2020 | 11.34 | 11.77 | 11.04 | 11.58 | 208,900 | +0.09(+0.78%) |
Nov 19, 2020 | 11.24 | 11.78 | 11.24 | 11.49 | 111,297 | +0.25(+2.22%) |
Nov 18, 2020 | 11.30 | 11.68 | 11.19 | 11.24 | 162,506 | +0.04(+0.36%) |
Nov 17, 2020 | 11.06 | 11.37 | 11.00 | 11.20 | 99,820 | +0.06(+0.54%) |
Nov 16, 2020 | 11.29 | 11.40 | 10.81 | 11.14 | 195,431 | +0.08(+0.72%) |
Nov 13, 2020 | 11.15 | 11.25 | 10.80 | 11.06 | 154,600 | +0.06(+0.55%) |
Nov 12, 2020 | 11.71 | 11.71 | 10.50 | 11.00 | 267,104 | -0.38(-3.34%) |
Nov 11, 2020 | 11.11 | 12.40 | 11.08 | 11.38 | 819,026 | +0.47(+4.31%) |
Nov 10, 2020 | 10.55 | 11.09 | 10.25 | 10.91 | 128,284 | +0.68(+6.65%) |
Nov 09, 2020 | 11.08 | 11.20 | 10.22 | 10.23 | 184,454 | -0.15(-1.45%) |
Nov 06, 2020 | 10.67 | 10.69 | 10.27 | 10.38 | 155,000 | -0.43(-3.98%) |
Nov 05, 2020 | 10.48 | 11.21 | 10.45 | 10.81 | 213,901 | +0.40(+3.84%) |
Nov 04, 2020 | 10.93 | 11.02 | 10.24 | 10.41 | 244,224 | -0.62(-5.62%) |
Nov 03, 2020 | 11.86 | 12.22 | 10.75 | 11.03 | 964,943 | -1.11(-9.14%) |