Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.60 | 14.07 | 12.99 | 13.30 | 1,498,300 | -0.20(-1.48%) |
Jan 28, 2021 | 13.05 | 13.80 | 13.01 | 13.50 | 1,185,764 | +0.29(+2.20%) |
Jan 27, 2021 | 14.52 | 14.52 | 13.04 | 13.21 | 2,380,903 | -1.44(-9.85%) |
Jan 26, 2021 | 14.90 | 15.00 | 14.24 | 14.65 | 1,175,181 | -0.24(-1.59%) |
Jan 25, 2021 | 15.07 | 15.39 | 14.74 | 14.89 | 1,077,662 | -0.18(-1.19%) |
Jan 22, 2021 | 14.98 | 15.25 | 14.87 | 15.07 | 813,500 | -0.08(-0.53%) |
Jan 21, 2021 | 15.31 | 15.67 | 14.87 | 15.15 | 836,795 | +0.07(+0.46%) |
Jan 20, 2021 | 15.47 | 15.47 | 14.95 | 15.08 | 1,090,193 | -0.03(-0.20%) |
Jan 19, 2021 | 15.60 | 15.89 | 14.62 | 15.11 | 1,666,986 | -0.44(-2.86%) |
Jan 15, 2021 | 16.30 | 16.39 | 14.93 | 15.55 | 1,690,700 | -0.50(-3.13%) |
Jan 14, 2021 | 16.57 | 16.69 | 15.77 | 16.06 | 2,446,611 | +0.43(+2.73%) |
Jan 13, 2021 | 14.40 | 15.73 | 14.29 | 15.63 | 2,247,403 | +1.47(+10.38%) |
Jan 12, 2021 | 15.03 | 15.03 | 14.00 | 14.16 | 1,968,618 | -0.09(-0.63%) |
Jan 11, 2021 | 13.20 | 14.44 | 13.20 | 14.25 | 2,051,865 | +0.64(+4.69%) |
Jan 08, 2021 | 13.74 | 14.39 | 13.20 | 13.61 | 2,833,500 | -0.10(-0.72%) |
Jan 07, 2021 | 14.00 | 14.20 | 13.53 | 13.71 | 4,026,780 | -0.64(-4.46%) |
Jan 06, 2021 | 14.50 | 15.02 | 14.00 | 14.35 | 2,878,287 | +1.10(+8.28%) |
Jan 05, 2021 | 12.80 | 13.66 | 12.80 | 13.25 | 1,422,183 | +0.36(+2.81%) |
Jan 04, 2021 | 12.26 | 12.89 | 12.00 | 12.89 | 1,493,124 | +0.92(+7.67%) |
Dec 31, 2020 | 11.97 | 11.97 | 11.97 | 714,571 | +0.04(+0.35%) | |
Dec 30, 2020 | 12.12 | 12.12 | 11.88 | 11.93 | 714,571 | -0.11(-0.91%) |
Dec 29, 2020 | 12.41 | 12.51 | 11.95 | 12.04 | 1,109,921 | -0.44(-3.53%) |
Dec 28, 2020 | 12.80 | 12.80 | 12.40 | 12.48 | 633,566 | +0.03(+0.24%) |
Dec 24, 2020 | 12.60 | 12.60 | 12.34 | 12.45 | 390,800 | +0.09(+0.75%) |
Dec 23, 2020 | 12.50 | 12.62 | 12.26 | 12.36 | 568,099 | -0.02(-0.19%) |
Dec 22, 2020 | 12.29 | 12.69 | 12.25 | 12.38 | 831,972 | +0.08(+0.65%) |
Dec 21, 2020 | 13.00 | 13.00 | 11.97 | 12.30 | 1,283,674 | -0.45(-3.56%) |
Dec 18, 2020 | 12.52 | 13.09 | 12.47 | 12.75 | 963,200 | +0.29(+2.36%) |
Dec 17, 2020 | 12.45 | 12.61 | 12.23 | 12.46 | 986,746 | +0.23(+1.88%) |
Dec 16, 2020 | 12.02 | 12.61 | 11.80 | 12.23 | 1,955,384 | +0.34(+2.86%) |
Dec 15, 2020 | 11.67 | 12.17 | 11.62 | 11.89 | 1,407,595 | +0.21(+1.80%) |
Dec 14, 2020 | 12.24 | 12.24 | 11.60 | 11.68 | 605,187 | -0.25(-2.13%) |
Dec 11, 2020 | 12.15 | 12.17 | 11.76 | 11.93 | 582,500 | -0.01(-0.05%) |
Dec 10, 2020 | 12.00 | 12.18 | 11.44 | 11.94 | 626,848 | -0.06(-0.50%) |
Dec 09, 2020 | 11.55 | 12.01 | 11.37 | 12.00 | 969,096 | +0.31(+2.65%) |
Dec 08, 2020 | 11.82 | 11.93 | 11.25 | 11.69 | 1,218,656 | -0.17(-1.43%) |
Dec 07, 2020 | 12.52 | 12.52 | 11.15 | 11.86 | 2,009,946 | -0.42(-3.42%) |
Dec 04, 2020 | 12.00 | 12.35 | 11.75 | 12.28 | 1,869,400 | +0.61(+5.23%) |
Dec 03, 2020 | 11.71 | 11.95 | 11.32 | 11.67 | 1,238,485 | +0.37(+3.25%) |
Dec 02, 2020 | 11.10 | 11.54 | 10.97 | 11.30 | 977,707 | +0.22(+2.01%) |
Dec 01, 2020 | 11.46 | 11.49 | 10.99 | 11.08 | 924,493 | +0.08(+0.73%) |
Nov 30, 2020 | 11.10 | 11.40 | 10.57 | 11.00 | 1,370,356 | +0.09(+0.82%) |
Nov 27, 2020 | 10.83 | 10.93 | 10.61 | 10.91 | 938,100 | +0.03(+0.28%) |
Nov 25, 2020 | 10.35 | 10.98 | 10.01 | 10.88 | 1,529,500 | +0.57(+5.53%) |
Nov 24, 2020 | 9.990 | 10.42 | 9.927 | 10.31 | 1,384,727 | +0.61(+6.28%) |
Nov 23, 2020 | 9.540 | 9.880 | 9.516 | 9.701 | 956,573 | +0.15(+1.56%) |
Nov 20, 2020 | 9.840 | 9.840 | 9.480 | 9.552 | 1,143,400 | -0.23(-2.33%) |
Nov 19, 2020 | 10.30 | 10.69 | 9.650 | 9.780 | 2,034,754 | -0.38(-3.74%) |
Nov 18, 2020 | 10.97 | 10.97 | 10.16 | 10.16 | 2,109,910 | -0.64(-5.93%) |
Nov 17, 2020 | 11.25 | 11.28 | 10.52 | 10.80 | 952,345 | -0.06(-0.55%) |
Nov 16, 2020 | 11.00 | 11.19 | 10.74 | 10.86 | 924,980 | +0.04(+0.37%) |
Nov 13, 2020 | 10.60 | 10.85 | 10.54 | 10.82 | 644,200 | +0.33(+3.15%) |
Nov 12, 2020 | 10.71 | 10.71 | 10.30 | 10.49 | 1,029,623 | -0.00(-0.05%) |
Nov 11, 2020 | 10.80 | 11.04 | 10.15 | 10.49 | 763,502 | -0.19(-1.78%) |
Nov 10, 2020 | 11.20 | 11.20 | 10.55 | 10.68 | 1,102,831 | -0.22(-1.97%) |
Nov 09, 2020 | 11.69 | 11.69 | 10.80 | 10.90 | 2,171,119 | +0.06(+0.55%) |
Nov 06, 2020 | 10.36 | 10.95 | 10.21 | 10.84 | 2,133,800 | +0.74(+7.33%) |
Nov 05, 2020 | 10.02 | 10.30 | 9.800 | 10.10 | 1,546,311 | +0.35(+3.59%) |
Nov 04, 2020 | 9.720 | 10.40 | 9.528 | 9.750 | 2,032,766 | -0.15(-1.52%) |
Nov 03, 2020 | 10.25 | 10.26 | 9.750 | 9.900 | 1,186,639 | -0.14(-1.42%) |