Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.54 | 12.15 | 10.75 | 10.88 | 9,541,593 | -0.87(-7.39%) |
Jan 28, 2021 | 12.10 | 12.41 | 11.25 | 11.75 | 6,983,135 | -0.00(-0.04%) |
Jan 27, 2021 | 10.96 | 12.42 | 10.80 | 11.76 | 12,927,809 | +0.25(+2.19%) |
Jan 26, 2021 | 12.43 | 12.84 | 11.49 | 11.50 | 9,161,468 | -0.61(-5.07%) |
Jan 25, 2021 | 11.94 | 12.35 | 11.50 | 12.12 | 9,796,523 | -0.09(-0.71%) |
Jan 22, 2021 | 11.43 | 12.23 | 11.18 | 12.20 | 7,074,148 | +0.09(+0.77%) |
Jan 21, 2021 | 12.88 | 13.10 | 11.63 | 12.11 | 11,271,840 | -0.87(-6.71%) |
Jan 20, 2021 | 13.41 | 13.50 | 12.67 | 12.98 | 8,013,061 | -0.14(-1.08%) |
Jan 19, 2021 | 13.22 | 13.41 | 12.81 | 13.12 | 8,632,103 | +0.44(+3.44%) |
Jan 15, 2021 | 13.18 | 13.24 | 12.31 | 12.69 | 10,395,628 | -0.93(-6.82%) |
Jan 14, 2021 | 12.95 | 13.89 | 12.94 | 13.61 | 12,509,336 | +0.87(+6.83%) |
Jan 13, 2021 | 13.14 | 13.19 | 12.55 | 12.74 | 9,102,565 | -0.49(-3.70%) |
Jan 12, 2021 | 12.15 | 13.27 | 12.15 | 13.23 | 15,569,322 | +1.35(+11.36%) |
Jan 11, 2021 | 10.83 | 11.92 | 10.61 | 11.88 | 7,601,802 | +0.47(+4.14%) |
Jan 08, 2021 | 12.00 | 12.01 | 11.22 | 11.41 | 14,211,264 | -0.36(-3.04%) |
Jan 07, 2021 | 11.56 | 12.06 | 11.33 | 11.77 | 13,193,936 | +0.44(+3.90%) |
Jan 06, 2021 | 10.81 | 11.51 | 10.57 | 11.33 | 16,291,545 | +0.82(+7.76%) |
Jan 05, 2021 | 9.539 | 11.04 | 9.530 | 10.51 | 22,409,824 | +1.21(+12.99%) |
Jan 04, 2021 | 9.412 | 9.693 | 9.002 | 9.302 | 12,244,673 | +0.15(+1.62%) |
Dec 31, 2020 | 9.153 | 9.153 | 9.153 | 12,300,494 | -0.27(-2.90%) | |
Dec 30, 2020 | 8.822 | 9.479 | 8.791 | 9.427 | 12,300,494 | +0.61(+6.97%) |
Dec 29, 2020 | 9.194 | 9.240 | 8.710 | 8.813 | 11,072,722 | -0.17(-1.84%) |
Dec 28, 2020 | 9.436 | 9.561 | 8.940 | 8.978 | 9,422,791 | -0.35(-3.78%) |
Dec 24, 2020 | 9.616 | 9.625 | 9.138 | 9.331 | 6,217,193 | -0.27(-2.80%) |
Dec 23, 2020 | 9.033 | 9.875 | 9.009 | 9.599 | 13,769,309 | +0.78(+8.84%) |
Dec 22, 2020 | 9.069 | 9.240 | 8.777 | 8.820 | 8,668,625 | -0.30(-3.30%) |
Dec 21, 2020 | 8.553 | 9.300 | 8.383 | 9.121 | 13,630,328 | -0.35(-3.67%) |
Dec 18, 2020 | 9.772 | 9.856 | 9.269 | 9.468 | 11,717,728 | -0.26(-2.68%) |
Dec 17, 2020 | 9.894 | 9.935 | 9.489 | 9.729 | 11,094,931 | +0.02(+0.20%) |
Dec 16, 2020 | 10.05 | 10.06 | 9.621 | 9.710 | 11,342,423 | -0.28(-2.80%) |
Dec 15, 2020 | 9.813 | 10.04 | 9.408 | 9.990 | 18,133,372 | +0.43(+4.48%) |
Dec 14, 2020 | 10.89 | 10.91 | 9.513 | 9.561 | 17,303,974 | -0.86(-8.23%) |
Dec 11, 2020 | 10.73 | 10.74 | 10.03 | 10.42 | 13,455,065 | -0.43(-3.97%) |
Dec 10, 2020 | 9.789 | 10.96 | 9.712 | 10.85 | 19,649,120 | +1.10(+11.24%) |
Dec 09, 2020 | 9.906 | 10.32 | 9.379 | 9.753 | 21,900,460 | +0.17(+1.75%) |
Dec 08, 2020 | 9.164 | 9.868 | 9.078 | 9.585 | 12,928,538 | +0.27(+2.93%) |
Dec 07, 2020 | 9.683 | 9.781 | 9.173 | 9.312 | 17,231,518 | -0.68(-6.78%) |
Dec 04, 2020 | 8.934 | 9.995 | 8.932 | 9.990 | 21,629,194 | +1.42(+16.60%) |
Dec 03, 2020 | 8.453 | 8.845 | 8.122 | 8.568 | 17,711,514 | +0.24(+2.90%) |
Dec 02, 2020 | 7.708 | 8.742 | 7.665 | 8.326 | 19,252,092 | +0.51(+6.56%) |
Dec 01, 2020 | 8.336 | 8.498 | 7.768 | 7.814 | 12,879,522 | -0.08(-1.06%) |
Nov 30, 2020 | 8.893 | 8.941 | 7.852 | 7.897 | 15,931,603 | -1.18(-13.02%) |
Nov 27, 2020 | 9.255 | 9.418 | 8.912 | 9.080 | 8,275,220 | -0.29(-3.07%) |
Nov 25, 2020 | 9.453 | 9.600 | 9.016 | 9.367 | 12,263,701 | -0.29(-3.05%) |
Nov 24, 2020 | 9.341 | 9.781 | 9.202 | 9.662 | 23,112,702 | +0.90(+10.24%) |
Nov 23, 2020 | 7.692 | 8.793 | 7.687 | 8.764 | 20,451,372 | +1.33(+17.87%) |
Nov 20, 2020 | 7.519 | 7.656 | 7.321 | 7.435 | 11,139,591 | -0.15(-2.02%) |
Nov 19, 2020 | 7.141 | 7.622 | 6.977 | 7.589 | 16,069,872 | +0.35(+4.86%) |
Nov 18, 2020 | 7.708 | 7.998 | 7.225 | 7.237 | 15,628,779 | -0.34(-4.43%) |
Nov 17, 2020 | 7.086 | 7.572 | 6.899 | 7.572 | 13,581,244 | +0.23(+3.06%) |
Nov 16, 2020 | 7.189 | 7.371 | 6.854 | 7.347 | 16,778,102 | +0.78(+11.84%) |
Nov 13, 2020 | 6.030 | 6.641 | 6.030 | 6.569 | 18,479,514 | +0.64(+10.73%) |
Nov 12, 2020 | 6.241 | 6.475 | 5.810 | 5.932 | 19,154,900 | -0.51(-7.98%) |
Nov 11, 2020 | 6.765 | 6.765 | 6.320 | 6.447 | 13,537,374 | -0.11(-1.68%) |
Nov 10, 2020 | 6.306 | 6.564 | 6.011 | 6.557 | 13,397,193 | +0.40(+6.49%) |
Nov 09, 2020 | 5.664 | 6.389 | 5.650 | 6.157 | 31,232,586 | +1.50(+32.30%) |
Nov 06, 2020 | 4.931 | 5.092 | 4.627 | 4.654 | 15,280,960 | -0.32(-6.36%) |
Nov 05, 2020 | 4.924 | 5.219 | 4.860 | 4.970 | 11,537,294 | +0.05(+0.92%) |
Nov 04, 2020 | 4.994 | 5.149 | 4.659 | 4.924 | 12,794,230 | -0.03(-0.58%) |
Nov 03, 2020 | 5.257 | 5.319 | 4.848 | 4.953 | 18,235,368 | -0.08(-1.52%) |