Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.32 | 15.36 | 13.68 | 13.68 | 29,320,490 | -0.48(-3.40%) |
Jan 28, 2021 | 16.14 | 17.74 | 14.10 | 14.17 | 65,773,132 | -1.97(-12.18%) |
Jan 27, 2021 | 15.38 | 20.29 | 15.24 | 16.13 | 87,196,832 | +1.72(+11.93%) |
Jan 26, 2021 | 13.38 | 14.45 | 12.94 | 14.41 | 41,296,208 | +1.42(+10.92%) |
Jan 25, 2021 | 11.86 | 14.32 | 11.76 | 12.99 | 75,478,536 | +1.27(+10.87%) |
Jan 22, 2021 | 11.10 | 11.75 | 10.92 | 11.72 | 21,028,494 | +0.51(+4.55%) |
Jan 21, 2021 | 11.25 | 11.63 | 11.15 | 11.21 | 16,176,645 | -0.02(-0.16%) |
Jan 20, 2021 | 11.54 | 11.73 | 11.21 | 11.23 | 12,542,602 | -0.23(-1.99%) |
Jan 19, 2021 | 12.01 | 12.16 | 11.45 | 11.46 | 21,945,240 | -0.38(-3.23%) |
Jan 15, 2021 | 12.54 | 12.59 | 11.77 | 11.84 | 25,504,210 | -0.77(-6.13%) |
Jan 14, 2021 | 11.90 | 12.71 | 11.85 | 12.61 | 29,490,572 | +0.61(+5.08%) |
Jan 13, 2021 | 11.73 | 12.08 | 11.54 | 12.00 | 24,470,728 | +0.20(+1.70%) |
Jan 12, 2021 | 11.46 | 11.91 | 11.33 | 11.80 | 22,462,754 | +0.37(+3.26%) |
Jan 11, 2021 | 11.01 | 11.53 | 10.90 | 11.43 | 15,549,437 | +0.25(+2.28%) |
Jan 08, 2021 | 11.19 | 11.55 | 10.86 | 11.17 | 25,696,766 | +0.07(+0.65%) |
Jan 07, 2021 | 11.56 | 11.90 | 11.00 | 11.10 | 42,903,712 | -0.28(-2.48%) |
Jan 06, 2021 | 10.46 | 11.76 | 10.46 | 11.38 | 49,237,104 | +1.02(+9.83%) |
Jan 05, 2021 | 10.18 | 10.55 | 10.15 | 10.36 | 20,619,318 | +0.15(+1.52%) |
Jan 04, 2021 | 10.31 | 10.55 | 10.07 | 10.21 | 34,771,824 | -0.03(-0.27%) |
Dec 31, 2020 | 10.24 | 10.24 | 10.24 | 36,598,976 | -0.71(-6.48%) | |
Dec 30, 2020 | 10.47 | 11.01 | 10.42 | 10.95 | 36,598,976 | +0.47(+4.52%) |
Dec 29, 2020 | 10.68 | 10.73 | 9.990 | 10.47 | 33,429,620 | -0.14(-1.29%) |
Dec 28, 2020 | 9.827 | 10.95 | 9.772 | 10.61 | 42,143,220 | +0.83(+8.46%) |
Dec 24, 2020 | 10.11 | 10.17 | 9.690 | 9.781 | 13,547,168 | -0.35(-3.41%) |
Dec 23, 2020 | 9.372 | 10.18 | 9.326 | 10.13 | 27,938,768 | +0.91(+9.87%) |
Dec 22, 2020 | 9.617 | 9.717 | 9.162 | 9.217 | 20,469,528 | -0.30(-3.15%) |
Dec 21, 2020 | 9.381 | 9.736 | 9.299 | 9.517 | 22,725,854 | +0.03(+0.29%) |
Dec 18, 2020 | 9.872 | 9.918 | 9.399 | 9.490 | 27,036,306 | +0.01(+0.10%) |
Dec 17, 2020 | 9.381 | 9.535 | 9.171 | 9.481 | 18,513,534 | +0.13(+1.36%) |
Dec 16, 2020 | 9.817 | 9.981 | 9.281 | 9.353 | 24,988,644 | -0.42(-4.28%) |
Dec 15, 2020 | 9.490 | 9.799 | 9.381 | 9.772 | 20,404,160 | +0.37(+3.97%) |
Dec 14, 2020 | 10.21 | 10.39 | 9.399 | 9.399 | 28,670,130 | -0.68(-6.77%) |
Dec 11, 2020 | 10.50 | 10.56 | 9.954 | 10.08 | 27,654,748 | -0.56(-5.30%) |
Dec 10, 2020 | 10.35 | 10.73 | 10.24 | 10.65 | 24,539,830 | +0.03(+0.26%) |
Dec 09, 2020 | 10.71 | 10.75 | 10.33 | 10.62 | 26,587,922 | +0.14(+1.30%) |
Dec 08, 2020 | 10.51 | 10.93 | 10.44 | 10.48 | 26,450,836 | -0.14(-1.28%) |
Dec 07, 2020 | 10.72 | 11.13 | 10.45 | 10.62 | 34,438,668 | -0.05(-0.43%) |
Dec 04, 2020 | 10.37 | 10.70 | 10.29 | 10.66 | 25,684,678 | +0.45(+4.36%) |
Dec 03, 2020 | 10.02 | 10.55 | 9.990 | 10.22 | 34,375,348 | +0.25(+2.46%) |
Dec 02, 2020 | 9.381 | 10.07 | 9.190 | 9.972 | 29,572,502 | +0.51(+5.38%) |
Dec 01, 2020 | 9.299 | 9.754 | 9.299 | 9.463 | 37,628,048 | +0.17(+1.86%) |
Nov 30, 2020 | 9.690 | 9.808 | 9.053 | 9.290 | 57,204,448 | -0.58(-5.90%) |
Nov 27, 2020 | 9.726 | 9.936 | 9.617 | 9.872 | 26,822,208 | -0.14(-1.36%) |
Nov 25, 2020 | 9.572 | 10.37 | 9.408 | 10.01 | 59,766,420 | +0.13(+1.29%) |
Nov 24, 2020 | 10.04 | 10.20 | 9.672 | 9.881 | 63,509,928 | +0.41(+4.32%) |
Nov 23, 2020 | 8.507 | 9.781 | 8.480 | 9.472 | 79,287,168 | +1.24(+15.03%) |
Nov 20, 2020 | 8.307 | 8.607 | 8.143 | 8.234 | 32,342,036 | -0.12(-1.42%) |
Nov 19, 2020 | 7.752 | 8.407 | 7.334 | 8.353 | 70,874,512 | +0.17(+2.11%) |
Nov 18, 2020 | 8.134 | 8.425 | 7.907 | 8.180 | 53,970,052 | +0.17(+2.16%) |
Nov 17, 2020 | 7.179 | 8.080 | 7.042 | 8.007 | 56,174,864 | +0.71(+9.73%) |
Nov 16, 2020 | 7.170 | 7.315 | 6.751 | 7.297 | 42,474,796 | +0.60(+8.97%) |
Nov 13, 2020 | 6.433 | 6.715 | 6.342 | 6.697 | 27,768,282 | +0.34(+5.29%) |
Nov 12, 2020 | 6.560 | 6.678 | 6.269 | 6.360 | 27,539,606 | -0.38(-5.67%) |
Nov 11, 2020 | 7.142 | 7.170 | 6.715 | 6.742 | 24,845,084 | -0.31(-4.39%) |
Nov 10, 2020 | 6.988 | 7.352 | 6.942 | 7.051 | 34,192,560 | +0.05(+0.65%) |
Nov 09, 2020 | 7.343 | 7.961 | 6.688 | 7.006 | 62,331,888 | +1.03(+17.20%) |
Nov 06, 2020 | 5.869 | 6.278 | 5.823 | 5.978 | 26,537,110 | +0.12(+2.02%) |
Nov 05, 2020 | 5.732 | 6.060 | 5.705 | 5.860 | 22,240,174 | +0.16(+2.88%) |
Nov 04, 2020 | 5.914 | 5.923 | 5.659 | 5.696 | 26,127,142 | -0.30(-5.01%) |
Nov 03, 2020 | 5.596 | 6.051 | 5.596 | 5.996 | 29,188,358 | +0.46(+8.39%) |