Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.57 | 14.85 | 13.15 | 13.21 | 8,823,083 | -0.65(-4.69%) |
Jan 28, 2021 | 16.23 | 17.36 | 12.31 | 13.86 | 23,445,896 | -1.28(-8.44%) |
Jan 27, 2021 | 14.40 | 17.76 | 14.02 | 15.14 | 31,806,798 | +1.53(+11.21%) |
Jan 26, 2021 | 11.94 | 14.41 | 11.49 | 13.61 | 18,609,792 | +2.00(+17.23%) |
Jan 25, 2021 | 11.82 | 13.49 | 11.53 | 11.61 | 15,719,838 | +0.30(+2.62%) |
Jan 22, 2021 | 10.14 | 11.58 | 10.01 | 11.31 | 8,220,553 | +1.08(+10.61%) |
Jan 21, 2021 | 10.97 | 11.10 | 10.22 | 10.23 | 3,821,719 | -0.71(-6.51%) |
Jan 20, 2021 | 11.37 | 11.47 | 10.91 | 10.94 | 4,891,432 | -0.41(-3.58%) |
Jan 19, 2021 | 10.88 | 11.54 | 10.80 | 11.35 | 6,204,490 | +0.65(+6.10%) |
Jan 15, 2021 | 10.77 | 10.86 | 10.45 | 10.70 | 3,575,687 | -0.15(-1.41%) |
Jan 14, 2021 | 10.13 | 11.43 | 10.05 | 10.85 | 12,147,561 | +0.95(+9.59%) |
Jan 13, 2021 | 9.458 | 9.915 | 9.449 | 9.898 | 2,546,525 | +0.45(+4.75%) |
Jan 12, 2021 | 9.297 | 9.449 | 9.195 | 9.449 | 1,776,638 | +0.16(+1.73%) |
Jan 11, 2021 | 9.610 | 9.737 | 9.246 | 9.288 | 2,431,669 | -0.51(-5.19%) |
Jan 08, 2021 | 9.695 | 10.08 | 9.449 | 9.797 | 3,111,602 | +0.27(+2.85%) |
Jan 07, 2021 | 9.365 | 9.568 | 9.322 | 9.526 | 2,287,963 | +0.20(+2.18%) |
Jan 06, 2021 | 8.788 | 9.559 | 8.788 | 9.322 | 3,918,056 | +0.73(+8.48%) |
Jan 05, 2021 | 8.348 | 8.687 | 8.322 | 8.593 | 1,514,382 | +0.27(+3.26%) |
Jan 04, 2021 | 8.509 | 8.627 | 8.153 | 8.322 | 2,636,612 | -0.12(-1.41%) |
Dec 31, 2020 | 8.441 | 8.441 | 8.441 | 1,833,301 | -0.16(-1.87%) | |
Dec 30, 2020 | 8.661 | 8.932 | 8.602 | 8.602 | 1,833,301 | -0.06(-0.69%) |
Dec 29, 2020 | 8.695 | 8.856 | 8.648 | 8.661 | 1,591,964 | -0.03(-0.39%) |
Dec 28, 2020 | 8.805 | 8.865 | 8.670 | 8.695 | 2,292,586 | -0.10(-1.16%) |
Dec 24, 2020 | 8.805 | 9.059 | 8.644 | 8.797 | 1,502,938 | +0.08(+0.87%) |
Dec 23, 2020 | 8.720 | 8.949 | 8.636 | 8.720 | 2,109,793 | +0.03(+0.29%) |
Dec 22, 2020 | 8.924 | 9.026 | 8.678 | 8.695 | 1,868,860 | -0.19(-2.10%) |
Dec 21, 2020 | 8.704 | 9.068 | 8.704 | 8.882 | 2,605,829 | -0.04(-0.47%) |
Dec 18, 2020 | 9.322 | 9.534 | 8.856 | 8.924 | 4,450,759 | -0.48(-5.14%) |
Dec 17, 2020 | 9.254 | 9.483 | 9.204 | 9.407 | 1,801,034 | +0.20(+2.21%) |
Dec 16, 2020 | 9.559 | 9.636 | 9.059 | 9.204 | 2,502,426 | -0.31(-3.21%) |
Dec 15, 2020 | 9.322 | 9.509 | 9.204 | 9.509 | 2,238,923 | +0.28(+3.03%) |
Dec 14, 2020 | 9.449 | 9.644 | 9.140 | 9.229 | 2,486,039 | -0.07(-0.73%) |
Dec 11, 2020 | 9.212 | 9.500 | 9.212 | 9.297 | 3,280,221 | -0.03(-0.27%) |
Dec 10, 2020 | 8.932 | 9.331 | 8.924 | 9.322 | 2,593,766 | +0.17(+1.85%) |
Dec 09, 2020 | 9.170 | 9.305 | 9.051 | 9.153 | 3,227,496 | +0.08(+0.84%) |
Dec 08, 2020 | 8.754 | 9.246 | 8.754 | 9.076 | 3,158,031 | +0.20(+2.29%) |
Dec 07, 2020 | 8.983 | 9.059 | 8.780 | 8.873 | 3,429,892 | -0.14(-1.51%) |
Dec 04, 2020 | 8.585 | 9.051 | 8.585 | 9.009 | 4,878,265 | +0.59(+7.05%) |
Dec 03, 2020 | 8.492 | 8.856 | 8.407 | 8.415 | 3,002,072 | -0.03(-0.30%) |
Dec 02, 2020 | 8.178 | 8.585 | 8.076 | 8.441 | 2,927,456 | +0.23(+2.79%) |
Dec 01, 2020 | 8.263 | 8.576 | 8.043 | 8.212 | 3,106,454 | +0.20(+2.54%) |
Nov 30, 2020 | 8.390 | 8.576 | 8.000 | 8.009 | 2,565,663 | -0.41(-4.83%) |
Nov 27, 2020 | 8.475 | 8.559 | 8.365 | 8.415 | 1,207,825 | +0.02(+0.20%) |
Nov 25, 2020 | 8.390 | 8.496 | 8.178 | 8.398 | 2,003,602 | -0.10(-1.20%) |
Nov 24, 2020 | 8.382 | 8.636 | 8.305 | 8.500 | 5,263,979 | +0.33(+4.05%) |
Nov 23, 2020 | 7.949 | 8.551 | 7.915 | 8.170 | 4,652,814 | +0.44(+5.70%) |
Nov 20, 2020 | 7.551 | 7.788 | 7.534 | 7.729 | 3,709,143 | +0.15(+2.01%) |
Nov 19, 2020 | 7.271 | 7.619 | 7.271 | 7.576 | 2,150,172 | +0.26(+3.59%) |
Nov 18, 2020 | 7.805 | 8.085 | 7.280 | 7.314 | 4,765,576 | -0.47(-6.09%) |
Nov 17, 2020 | 7.627 | 8.136 | 7.593 | 7.788 | 4,350,229 | +0.02(+0.22%) |
Nov 16, 2020 | 7.661 | 7.881 | 7.568 | 7.771 | 2,983,559 | +0.40(+5.40%) |
Nov 13, 2020 | 7.034 | 7.381 | 7.034 | 7.373 | 2,600,671 | +0.44(+6.36%) |
Nov 12, 2020 | 7.009 | 7.102 | 6.788 | 6.932 | 2,123,487 | -0.24(-3.31%) |
Nov 11, 2020 | 7.415 | 7.432 | 7.051 | 7.170 | 2,509,628 | -0.26(-3.53%) |
Nov 10, 2020 | 6.941 | 7.568 | 6.941 | 7.432 | 4,706,151 | +0.35(+4.90%) |
Nov 09, 2020 | 7.102 | 7.526 | 6.856 | 7.085 | 11,192,840 | +1.08(+18.08%) |
Nov 06, 2020 | 6.136 | 6.254 | 5.865 | 6.000 | 5,331,141 | +0.54(+9.94%) |
Nov 05, 2020 | 5.432 | 5.619 | 5.432 | 5.458 | 1,957,317 | +0.08(+1.58%) |
Nov 04, 2020 | 5.619 | 5.712 | 5.365 | 5.373 | 1,985,174 | -0.29(-5.09%) |
Nov 03, 2020 | 5.475 | 5.687 | 5.458 | 5.661 | 1,696,836 | +0.28(+5.20%) |