Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.36 | 15.00 | 13.66 | 13.66 | 2,184,700 | -0.53(-3.74%) |
Jan 28, 2021 | 14.21 | 14.65 | 13.90 | 14.19 | 2,138,093 | +0.12(+0.85%) |
Jan 27, 2021 | 14.25 | 15.00 | 13.97 | 14.07 | 2,220,346 | -0.33(-2.29%) |
Jan 26, 2021 | 15.39 | 15.45 | 14.31 | 14.40 | 1,094,824 | -0.65(-4.32%) |
Jan 25, 2021 | 14.95 | 15.19 | 14.25 | 15.05 | 1,473,982 | +0.10(+0.67%) |
Jan 22, 2021 | 14.41 | 15.11 | 14.39 | 14.95 | 1,225,500 | +0.46(+3.17%) |
Jan 21, 2021 | 15.58 | 15.70 | 14.36 | 14.49 | 2,067,326 | -0.93(-6.03%) |
Jan 20, 2021 | 15.74 | 15.84 | 15.40 | 15.42 | 1,389,334 | -0.13(-0.84%) |
Jan 19, 2021 | 15.93 | 16.26 | 15.36 | 15.55 | 1,510,088 | -0.20(-1.27%) |
Jan 15, 2021 | 16.16 | 16.79 | 15.73 | 15.75 | 1,130,200 | -0.44(-2.72%) |
Jan 14, 2021 | 15.84 | 16.54 | 15.46 | 16.19 | 1,844,641 | +0.69(+4.45%) |
Jan 13, 2021 | 15.52 | 16.22 | 15.37 | 15.50 | 1,015,917 | -0.26(-1.65%) |
Jan 12, 2021 | 16.25 | 16.67 | 15.62 | 15.76 | 1,379,881 | -0.45(-2.78%) |
Jan 11, 2021 | 16.95 | 16.96 | 16.02 | 16.21 | 1,181,570 | -0.77(-4.53%) |
Jan 08, 2021 | 17.00 | 17.53 | 16.36 | 16.98 | 1,763,800 | -0.07(-0.41%) |
Jan 07, 2021 | 16.01 | 17.20 | 16.01 | 17.05 | 1,825,674 | +0.81(+4.99%) |
Jan 06, 2021 | 15.83 | 16.70 | 15.36 | 16.24 | 1,920,306 | +0.23(+1.44%) |
Jan 05, 2021 | 15.80 | 16.13 | 15.51 | 16.01 | 1,355,380 | +0.09(+0.57%) |
Jan 04, 2021 | 16.10 | 16.30 | 15.57 | 15.92 | 1,821,377 | +0.31(+2.02%) |
Dec 31, 2020 | 15.61 | 15.61 | 15.61 | 1,730,082 | -1.25(-7.44%) | |
Dec 30, 2020 | 16.56 | 17.27 | 16.50 | 16.86 | 1,730,082 | +0.23(+1.38%) |
Dec 29, 2020 | 18.27 | 18.49 | 16.42 | 16.63 | 3,168,353 | -1.41(-7.82%) |
Dec 28, 2020 | 17.96 | 19.43 | 17.84 | 18.04 | 3,000,399 | +0.23(+1.29%) |
Dec 24, 2020 | 18.13 | 18.55 | 17.58 | 17.81 | 1,620,900 | -0.37(-2.04%) |
Dec 23, 2020 | 18.25 | 18.40 | 16.81 | 18.18 | 3,177,852 | +0.24(+1.34%) |
Dec 22, 2020 | 16.17 | 18.64 | 16.10 | 17.94 | 7,048,697 | +2.85(+18.89%) |
Dec 21, 2020 | 14.05 | 15.99 | 13.85 | 15.09 | 5,895,664 | +0.77(+5.38%) |
Dec 18, 2020 | 13.50 | 14.68 | 13.35 | 14.32 | 5,043,300 | +0.92(+6.87%) |
Dec 17, 2020 | 13.56 | 13.70 | 13.00 | 13.40 | 1,608,015 | +0.11(+0.83%) |
Dec 16, 2020 | 13.21 | 13.51 | 12.69 | 13.29 | 2,181,187 | +0.31(+2.39%) |
Dec 15, 2020 | 13.25 | 13.26 | 12.62 | 12.98 | 1,980,879 | -0.10(-0.76%) |
Dec 14, 2020 | 12.57 | 13.85 | 12.57 | 13.08 | 4,456,786 | +0.80(+6.51%) |
Dec 11, 2020 | 14.93 | 15.36 | 12.22 | 12.28 | 11,839,500 | -3.37(-21.53%) |
Dec 10, 2020 | 10.22 | 15.69 | 10.07 | 15.65 | 16,754,641 | +5.42(+52.98%) |
Dec 09, 2020 | 9.690 | 10.26 | 9.640 | 10.23 | 3,004,699 | +0.55(+5.68%) |
Dec 08, 2020 | 9.290 | 9.700 | 9.210 | 9.680 | 2,026,926 | +0.40(+4.31%) |
Dec 07, 2020 | 9.930 | 9.990 | 9.050 | 9.280 | 4,176,713 | -0.71(-7.11%) |
Dec 04, 2020 | 9.920 | 10.02 | 9.770 | 9.990 | 1,212,700 | +0.13(+1.32%) |
Dec 03, 2020 | 10.00 | 10.03 | 9.820 | 9.860 | 938,894 | -0.12(-1.20%) |
Dec 02, 2020 | 10.05 | 10.09 | 9.850 | 9.980 | 1,170,314 | -0.11(-1.09%) |
Dec 01, 2020 | 10.14 | 10.32 | 10.04 | 10.09 | 2,022,175 | +0.10(+1.00%) |
Nov 30, 2020 | 10.15 | 10.20 | 9.800 | 9.990 | 1,988,783 | -0.13(-1.28%) |
Nov 27, 2020 | 9.810 | 10.13 | 9.810 | 10.12 | 1,103,000 | +0.35(+3.58%) |
Nov 25, 2020 | 9.970 | 10.00 | 9.750 | 9.770 | 1,181,500 | -0.20(-2.01%) |
Nov 24, 2020 | 9.950 | 10.21 | 9.910 | 9.970 | 1,738,861 | -0.02(-0.20%) |
Nov 23, 2020 | 10.26 | 10.30 | 9.860 | 9.990 | 1,369,484 | -0.26(-2.54%) |
Nov 20, 2020 | 10.25 | 10.37 | 9.940 | 10.25 | 2,046,900 | -0.07(-0.68%) |
Nov 19, 2020 | 10.43 | 10.58 | 10.26 | 10.32 | 1,126,585 | -0.16(-1.53%) |
Nov 18, 2020 | 11.40 | 11.40 | 10.39 | 10.48 | 1,595,627 | -0.84(-7.42%) |
Nov 17, 2020 | 11.37 | 11.54 | 11.24 | 11.32 | 1,367,497 | -0.05(-0.44%) |
Nov 16, 2020 | 11.61 | 11.62 | 11.19 | 11.37 | 1,160,760 | -0.11(-0.96%) |
Nov 13, 2020 | 11.21 | 11.63 | 11.03 | 11.48 | 1,374,400 | +0.37(+3.33%) |
Nov 12, 2020 | 11.14 | 11.42 | 11.02 | 11.11 | 1,265,204 | -0.11(-0.98%) |
Nov 11, 2020 | 11.84 | 11.97 | 11.09 | 11.22 | 1,417,203 | -0.64(-5.40%) |
Nov 10, 2020 | 11.63 | 12.14 | 11.29 | 11.86 | 1,856,280 | +0.28(+2.42%) |
Nov 09, 2020 | 11.57 | 11.76 | 11.26 | 11.58 | 1,663,132 | +0.39(+3.53%) |
Nov 06, 2020 | 11.91 | 11.91 | 11.15 | 11.19 | 1,395,000 | -0.80(-6.71%) |
Nov 05, 2020 | 12.01 | 12.49 | 11.75 | 11.99 | 2,917,981 | +0.17(+1.44%) |
Nov 04, 2020 | 10.77 | 12.00 | 10.55 | 11.82 | 3,510,910 | +1.17(+10.99%) |
Nov 03, 2020 | 10.45 | 10.74 | 10.15 | 10.65 | 1,123,484 | +0.27(+2.60%) |