Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.04 | 14.62 | 13.57 | 13.70 | 624,718 | -0.28(-2.02%) |
Jan 28, 2021 | 13.58 | 14.13 | 13.28 | 13.98 | 496,392 | +0.34(+2.49%) |
Jan 27, 2021 | 13.46 | 13.92 | 13.20 | 13.64 | 402,581 | -0.32(-2.30%) |
Jan 26, 2021 | 13.87 | 14.11 | 13.48 | 13.97 | 302,620 | +0.27(+2.00%) |
Jan 25, 2021 | 13.91 | 14.07 | 13.21 | 13.69 | 330,439 | -0.37(-2.62%) |
Jan 22, 2021 | 13.77 | 14.09 | 13.56 | 14.06 | 311,776 | +0.24(+1.71%) |
Jan 21, 2021 | 14.52 | 14.84 | 13.71 | 13.82 | 459,488 | -0.30(-2.14%) |
Jan 20, 2021 | 14.14 | 14.32 | 13.86 | 14.13 | 432,644 | +0.04(+0.27%) |
Jan 19, 2021 | 15.07 | 15.21 | 13.99 | 14.09 | 655,578 | -0.84(-5.62%) |
Jan 15, 2021 | 14.33 | 15.13 | 14.00 | 14.93 | 1,463,333 | +0.49(+3.40%) |
Jan 14, 2021 | 13.99 | 15.16 | 13.91 | 14.44 | 978,827 | +0.37(+2.61%) |
Jan 13, 2021 | 12.74 | 14.19 | 12.45 | 14.07 | 1,859,640 | +1.17(+9.06%) |
Jan 12, 2021 | 12.68 | 13.64 | 12.64 | 12.90 | 466,205 | +0.36(+2.86%) |
Jan 11, 2021 | 12.34 | 12.68 | 12.20 | 12.54 | 530,394 | -0.03(-0.23%) |
Jan 08, 2021 | 12.57 | 12.76 | 12.34 | 12.57 | 471,163 | +0.19(+1.52%) |
Jan 07, 2021 | 12.92 | 12.92 | 12.17 | 12.38 | 515,529 | +0.04(+0.31%) |
Jan 06, 2021 | 12.77 | 13.20 | 12.07 | 12.34 | 645,868 | -0.16(-1.28%) |
Jan 05, 2021 | 12.45 | 12.85 | 12.37 | 12.50 | 361,006 | +0.08(+0.68%) |
Jan 04, 2021 | 13.31 | 13.50 | 12.00 | 12.42 | 590,840 | -1.09(-8.10%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 174,059 | +0.21(+1.56%) | |
Dec 30, 2020 | 13.31 | 13.63 | 13.13 | 13.31 | 174,059 | -0.03(-0.21%) |
Dec 29, 2020 | 13.65 | 13.65 | 13.21 | 13.33 | 185,859 | -0.30(-2.21%) |
Dec 28, 2020 | 13.68 | 14.01 | 13.07 | 13.64 | 370,727 | -0.05(-0.34%) |
Dec 24, 2020 | 12.94 | 13.80 | 12.92 | 13.68 | 212,410 | +0.66(+5.07%) |
Dec 23, 2020 | 13.24 | 14.01 | 12.90 | 13.02 | 376,827 | -0.36(-2.68%) |
Dec 22, 2020 | 14.16 | 14.43 | 12.73 | 13.38 | 771,809 | -0.58(-4.19%) |
Dec 21, 2020 | 15.49 | 15.53 | 13.26 | 13.97 | 2,691,046 | -1.68(-10.73%) |
Dec 18, 2020 | 10.51 | 19.62 | 10.16 | 15.64 | 46,227,396 | +7.36(+88.74%) |
Dec 17, 2020 | 7.978 | 8.308 | 7.761 | 8.289 | 240,102 | +0.47(+6.03%) |
Dec 16, 2020 | 7.751 | 7.893 | 7.591 | 7.817 | 125,226 | +0.10(+1.34%) |
Dec 15, 2020 | 7.402 | 7.864 | 7.233 | 7.714 | 179,073 | +0.34(+4.60%) |
Dec 14, 2020 | 7.638 | 7.742 | 7.355 | 7.374 | 134,515 | -0.30(-3.93%) |
Dec 11, 2020 | 7.780 | 7.829 | 7.534 | 7.676 | 180,808 | -0.22(-2.75%) |
Dec 10, 2020 | 7.864 | 7.987 | 7.544 | 7.893 | 189,322 | +0.00(+0.00%) |
Dec 09, 2020 | 7.968 | 8.048 | 7.836 | 7.893 | 142,066 | -0.09(-1.18%) |
Dec 08, 2020 | 7.902 | 8.034 | 7.883 | 7.987 | 117,792 | +0.03(+0.36%) |
Dec 07, 2020 | 8.138 | 8.138 | 7.874 | 7.959 | 147,032 | -0.18(-2.20%) |
Dec 04, 2020 | 8.034 | 8.185 | 7.789 | 8.138 | 123,756 | +0.09(+1.17%) |
Dec 03, 2020 | 8.166 | 8.166 | 7.902 | 8.044 | 77,824 | -0.04(-0.47%) |
Dec 02, 2020 | 7.931 | 8.195 | 7.723 | 8.081 | 139,989 | +0.10(+1.30%) |
Dec 01, 2020 | 8.279 | 8.340 | 7.732 | 7.978 | 303,691 | -0.17(-2.08%) |
Nov 30, 2020 | 8.647 | 8.654 | 8.072 | 8.147 | 173,955 | -0.53(-6.09%) |
Nov 27, 2020 | 8.930 | 8.949 | 8.487 | 8.675 | 67,551 | -0.18(-2.02%) |
Nov 25, 2020 | 8.930 | 9.090 | 8.723 | 8.855 | 120,786 | -0.19(-2.09%) |
Nov 24, 2020 | 8.892 | 9.119 | 8.741 | 9.043 | 196,841 | +0.37(+4.24%) |
Nov 23, 2020 | 8.449 | 8.836 | 8.374 | 8.675 | 183,370 | +0.36(+4.31%) |
Nov 20, 2020 | 8.515 | 8.543 | 8.204 | 8.317 | 132,451 | -0.26(-3.08%) |
Nov 19, 2020 | 8.562 | 8.638 | 8.298 | 8.581 | 89,018 | +0.04(+0.44%) |
Nov 18, 2020 | 8.562 | 8.741 | 8.402 | 8.543 | 136,148 | +0.07(+0.78%) |
Nov 17, 2020 | 8.487 | 8.581 | 8.176 | 8.477 | 127,674 | -0.03(-0.33%) |
Nov 16, 2020 | 8.242 | 8.647 | 8.063 | 8.506 | 270,914 | +0.48(+5.99%) |
Nov 13, 2020 | 7.732 | 8.063 | 7.726 | 8.025 | 120,256 | +0.41(+5.32%) |
Nov 12, 2020 | 7.761 | 7.836 | 7.455 | 7.619 | 117,487 | -0.25(-3.23%) |
Nov 11, 2020 | 8.176 | 8.176 | 7.685 | 7.874 | 134,060 | -0.30(-3.69%) |
Nov 10, 2020 | 8.063 | 8.251 | 7.997 | 8.176 | 162,939 | +0.26(+3.34%) |
Nov 09, 2020 | 7.685 | 8.166 | 7.666 | 7.912 | 370,886 | +0.34(+4.48%) |
Nov 06, 2020 | 7.855 | 7.855 | 7.459 | 7.572 | 145,919 | -0.25(-3.19%) |
Nov 05, 2020 | 7.644 | 7.972 | 7.513 | 7.822 | 286,665 | +0.26(+3.47%) |
Nov 04, 2020 | 7.372 | 7.728 | 7.330 | 7.560 | 113,808 | -0.01(-0.12%) |
Nov 03, 2020 | 7.494 | 7.607 | 7.419 | 7.569 | 140,226 | +0.21(+2.80%) |