Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.77 | 19.01 | 17.78 | 17.81 | 1,991,700 | -0.75(-4.04%) |
Jan 28, 2021 | 18.16 | 18.66 | 18.11 | 18.56 | 3,144,530 | +0.74(+4.15%) |
Jan 27, 2021 | 17.86 | 18.16 | 17.74 | 17.82 | 2,360,979 | -0.63(-3.41%) |
Jan 26, 2021 | 18.28 | 18.52 | 18.17 | 18.45 | 1,859,739 | -0.10(-0.54%) |
Jan 25, 2021 | 18.84 | 18.94 | 18.16 | 18.55 | 4,291,447 | -1.02(-5.21%) |
Jan 22, 2021 | 19.84 | 20.05 | 19.10 | 19.57 | 3,739,900 | -0.49(-2.44%) |
Jan 21, 2021 | 19.64 | 20.14 | 19.52 | 20.06 | 4,824,101 | +1.12(+5.91%) |
Jan 20, 2021 | 18.68 | 18.96 | 18.53 | 18.94 | 3,196,045 | +1.26(+7.13%) |
Jan 19, 2021 | 17.61 | 17.85 | 17.51 | 17.68 | 2,010,314 | +0.12(+0.68%) |
Jan 15, 2021 | 17.80 | 17.99 | 17.53 | 17.56 | 3,106,300 | +0.67(+3.97%) |
Jan 14, 2021 | 16.68 | 16.97 | 16.62 | 16.89 | 2,039,044 | +0.62(+3.81%) |
Jan 13, 2021 | 16.65 | 16.68 | 16.08 | 16.27 | 2,463,919 | -0.28(-1.69%) |
Jan 12, 2021 | 16.24 | 16.71 | 16.19 | 16.55 | 4,768,132 | +0.65(+4.09%) |
Jan 11, 2021 | 15.02 | 15.95 | 15.02 | 15.90 | 7,612,823 | +2.23(+16.31%) |
Jan 08, 2021 | 13.50 | 13.70 | 13.43 | 13.67 | 1,662,300 | +0.22(+1.64%) |
Jan 07, 2021 | 13.39 | 13.47 | 13.35 | 13.45 | 997,559 | +0.11(+0.82%) |
Jan 06, 2021 | 13.39 | 13.51 | 13.23 | 13.34 | 1,895,556 | +0.04(+0.30%) |
Jan 05, 2021 | 12.93 | 13.36 | 12.90 | 13.30 | 1,797,414 | +0.54(+4.23%) |
Jan 04, 2021 | 12.97 | 13.15 | 12.67 | 12.76 | 1,898,187 | +0.16(+1.27%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 886,910 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.52 | 12.69 | 12.50 | 12.60 | 886,910 | +0.24(+1.94%) |
Dec 29, 2020 | 12.38 | 12.49 | 12.29 | 12.36 | 1,231,793 | -0.14(-1.12%) |
Dec 28, 2020 | 12.50 | 12.69 | 12.45 | 12.50 | 1,632,525 | +0.70(+5.93%) |
Dec 24, 2020 | 11.89 | 12.00 | 11.75 | 11.80 | 816,200 | +0.15(+1.29%) |
Dec 23, 2020 | 11.41 | 11.65 | 11.37 | 11.65 | 1,801,686 | +0.59(+5.33%) |
Dec 22, 2020 | 11.20 | 11.23 | 11.02 | 11.06 | 1,123,826 | -0.13(-1.16%) |
Dec 21, 2020 | 11.15 | 11.25 | 11.01 | 11.19 | 2,710,750 | -0.99(-8.13%) |
Dec 18, 2020 | 12.31 | 12.32 | 12.11 | 12.18 | 1,576,100 | -0.13(-1.06%) |
Dec 17, 2020 | 12.50 | 12.61 | 12.31 | 12.31 | 1,963,324 | -0.26(-2.07%) |
Dec 16, 2020 | 12.57 | 12.60 | 12.44 | 12.57 | 1,546,746 | +0.23(+1.86%) |
Dec 15, 2020 | 12.15 | 12.35 | 12.13 | 12.34 | 953,216 | +0.35(+2.92%) |
Dec 14, 2020 | 12.17 | 12.19 | 11.86 | 11.99 | 1,035,379 | -0.13(-1.07%) |
Dec 11, 2020 | 12.09 | 12.26 | 12.07 | 12.12 | 2,113,400 | +0.13(+1.08%) |
Dec 10, 2020 | 12.05 | 12.10 | 11.83 | 11.99 | 2,162,423 | -0.39(-3.15%) |
Dec 09, 2020 | 12.53 | 12.62 | 12.30 | 12.38 | 2,539,984 | -0.07(-0.56%) |
Dec 08, 2020 | 12.43 | 12.55 | 12.37 | 12.45 | 1,412,300 | -0.07(-0.56%) |
Dec 07, 2020 | 12.50 | 12.57 | 12.17 | 12.52 | 2,031,104 | +0.01(+0.08%) |
Dec 04, 2020 | 12.65 | 12.66 | 12.43 | 12.51 | 969,000 | -0.15(-1.18%) |
Dec 03, 2020 | 12.75 | 12.77 | 12.64 | 12.66 | 1,465,656 | +0.02(+0.16%) |
Dec 02, 2020 | 12.54 | 12.66 | 12.41 | 12.64 | 1,583,940 | +0.07(+0.56%) |
Dec 01, 2020 | 12.16 | 12.59 | 12.12 | 12.57 | 2,567,198 | +0.63(+5.28%) |
Nov 30, 2020 | 12.35 | 12.35 | 11.88 | 11.94 | 2,625,557 | -0.44(-3.55%) |
Nov 27, 2020 | 12.02 | 12.61 | 12.01 | 12.38 | 2,109,600 | +0.60(+5.09%) |
Nov 25, 2020 | 11.56 | 11.82 | 11.54 | 11.78 | 2,078,200 | +0.08(+0.68%) |
Nov 24, 2020 | 11.86 | 11.86 | 11.58 | 11.70 | 1,346,280 | +0.24(+2.09%) |
Nov 23, 2020 | 11.57 | 11.57 | 11.32 | 11.46 | 1,448,879 | +0.17(+1.51%) |
Nov 20, 2020 | 11.60 | 11.64 | 11.28 | 11.29 | 1,679,800 | -0.29(-2.50%) |
Nov 19, 2020 | 11.41 | 11.67 | 11.31 | 11.58 | 2,651,030 | -0.05(-0.43%) |
Nov 18, 2020 | 11.49 | 11.93 | 11.47 | 11.63 | 3,340,366 | +0.73(+6.70%) |
Nov 17, 2020 | 10.64 | 11.02 | 10.63 | 10.90 | 2,844,923 | +0.41(+3.91%) |
Nov 16, 2020 | 10.27 | 10.50 | 10.25 | 10.49 | 2,899,595 | +0.46(+4.59%) |
Nov 13, 2020 | 10.07 | 10.13 | 9.845 | 10.03 | 1,037,300 | -0.04(-0.40%) |
Nov 12, 2020 | 10.13 | 10.26 | 9.975 | 10.07 | 1,074,642 | -0.14(-1.37%) |
Nov 11, 2020 | 10.27 | 10.29 | 10.13 | 10.21 | 1,342,508 | +0.18(+1.79%) |
Nov 10, 2020 | 10.09 | 10.28 | 9.940 | 10.03 | 2,711,351 | -0.17(-1.67%) |
Nov 09, 2020 | 9.870 | 10.39 | 9.800 | 10.20 | 2,798,685 | +0.71(+7.48%) |
Nov 06, 2020 | 9.510 | 9.540 | 9.440 | 9.490 | 930,600 | -0.01(-0.11%) |
Nov 05, 2020 | 9.340 | 9.530 | 9.330 | 9.500 | 1,824,361 | +0.22(+2.37%) |
Nov 04, 2020 | 9.350 | 9.400 | 9.230 | 9.280 | 1,671,753 | -0.01(-0.11%) |
Nov 03, 2020 | 9.080 | 9.410 | 9.080 | 9.290 | 1,956,902 | +0.21(+2.31%) |