Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.76 | 28.40 | 23.75 | 25.49 | 3,768,900 | +0.77(+3.11%) |
Jan 28, 2021 | 24.28 | 25.60 | 21.02 | 24.72 | 3,747,658 | +1.56(+6.74%) |
Jan 27, 2021 | 24.15 | 26.32 | 22.51 | 23.16 | 2,587,826 | -2.72(-10.51%) |
Jan 26, 2021 | 24.63 | 27.47 | 21.80 | 25.88 | 6,292,810 | +1.24(+5.03%) |
Jan 25, 2021 | 19.65 | 24.78 | 19.45 | 24.64 | 6,794,631 | +6.04(+32.47%) |
Jan 22, 2021 | 18.10 | 18.95 | 17.68 | 18.60 | 1,644,000 | +0.59(+3.28%) |
Jan 21, 2021 | 18.73 | 19.64 | 17.85 | 18.01 | 2,102,888 | -0.56(-3.02%) |
Jan 20, 2021 | 17.78 | 19.00 | 17.17 | 18.57 | 2,610,050 | +1.55(+9.11%) |
Jan 19, 2021 | 16.77 | 17.85 | 16.02 | 17.02 | 1,773,628 | +0.66(+4.03%) |
Jan 15, 2021 | 17.81 | 18.10 | 16.20 | 16.36 | 2,028,200 | -0.98(-5.65%) |
Jan 14, 2021 | 18.50 | 18.58 | 17.11 | 17.34 | 1,205,440 | -0.76(-4.20%) |
Jan 13, 2021 | 17.79 | 19.47 | 17.79 | 18.10 | 2,287,307 | +0.31(+1.74%) |
Jan 12, 2021 | 17.97 | 18.19 | 16.06 | 17.79 | 2,717,476 | +0.08(+0.45%) |
Jan 11, 2021 | 15.20 | 18.60 | 14.68 | 17.71 | 4,612,948 | +2.52(+16.59%) |
Jan 08, 2021 | 15.49 | 15.65 | 14.73 | 15.19 | 1,086,200 | -0.31(-2.00%) |
Jan 07, 2021 | 14.60 | 15.75 | 14.21 | 15.50 | 1,477,480 | +1.12(+7.79%) |
Jan 06, 2021 | 15.43 | 15.43 | 14.15 | 14.38 | 2,128,584 | -1.16(-7.46%) |
Jan 05, 2021 | 15.30 | 15.59 | 14.73 | 15.54 | 888,860 | +0.34(+2.24%) |
Jan 04, 2021 | 14.14 | 15.98 | 14.01 | 15.20 | 1,619,339 | +0.87(+6.07%) |
Dec 31, 2020 | 14.33 | 14.33 | 14.33 | 1,848,585 | -0.92(-6.03%) | |
Dec 30, 2020 | 16.51 | 16.51 | 15.10 | 15.25 | 1,848,585 | -0.87(-5.40%) |
Dec 29, 2020 | 16.72 | 16.72 | 15.20 | 16.12 | 1,456,637 | -0.38(-2.30%) |
Dec 28, 2020 | 17.30 | 17.30 | 15.01 | 16.50 | 2,472,064 | -0.51(-3.00%) |
Dec 24, 2020 | 17.49 | 17.83 | 16.26 | 17.01 | 1,341,600 | -0.47(-2.69%) |
Dec 23, 2020 | 19.08 | 19.34 | 16.86 | 17.48 | 2,904,744 | -0.67(-3.69%) |
Dec 22, 2020 | 18.41 | 20.70 | 18.00 | 18.15 | 2,717,745 | +0.25(+1.40%) |
Dec 21, 2020 | 17.42 | 19.50 | 16.86 | 17.90 | 2,993,993 | +0.00(+0.00%) |
Dec 18, 2020 | 15.97 | 18.85 | 15.89 | 17.90 | 3,375,900 | +2.09(+13.22%) |
Dec 17, 2020 | 16.98 | 17.23 | 15.72 | 15.81 | 1,708,937 | -1.17(-6.89%) |
Dec 16, 2020 | 16.71 | 17.50 | 16.35 | 16.98 | 1,865,323 | +0.83(+5.14%) |
Dec 15, 2020 | 18.07 | 18.40 | 15.84 | 16.15 | 3,081,276 | -2.52(-13.50%) |
Dec 14, 2020 | 20.24 | 20.24 | 17.83 | 18.67 | 2,301,656 | -1.32(-6.60%) |
Dec 11, 2020 | 20.15 | 22.26 | 19.48 | 19.99 | 3,132,600 | -0.16(-0.79%) |
Dec 10, 2020 | 19.07 | 20.60 | 18.70 | 20.15 | 2,192,521 | +1.47(+7.87%) |
Dec 09, 2020 | 19.49 | 23.18 | 17.51 | 18.68 | 6,347,257 | -1.19(-5.99%) |
Dec 08, 2020 | 17.13 | 19.87 | 17.03 | 19.87 | 3,262,524 | +2.89(+17.02%) |
Dec 07, 2020 | 18.45 | 18.51 | 16.22 | 16.98 | 2,791,380 | -0.16(-0.93%) |
Dec 04, 2020 | 14.78 | 18.03 | 14.58 | 17.14 | 5,350,800 | +2.56(+17.56%) |
Dec 03, 2020 | 13.79 | 15.00 | 13.75 | 14.58 | 2,373,883 | +1.10(+8.16%) |
Dec 02, 2020 | 13.50 | 13.78 | 12.61 | 13.48 | 1,831,576 | +0.13(+0.97%) |
Dec 01, 2020 | 15.40 | 15.58 | 13.02 | 13.35 | 5,008,062 | -2.06(-13.37%) |
Nov 30, 2020 | 11.00 | 15.65 | 10.48 | 15.41 | 6,545,407 | +4.60(+42.55%) |
Nov 27, 2020 | 10.65 | 11.09 | 10.55 | 10.81 | 654,500 | +0.31(+2.95%) |
Nov 25, 2020 | 10.70 | 11.04 | 10.05 | 10.50 | 1,096,000 | -0.38(-3.49%) |
Nov 24, 2020 | 10.67 | 11.58 | 10.46 | 10.88 | 2,196,088 | +0.23(+2.16%) |
Nov 23, 2020 | 9.820 | 10.80 | 9.700 | 10.65 | 2,163,409 | +1.05(+10.94%) |
Nov 20, 2020 | 9.230 | 9.772 | 9.150 | 9.600 | 912,600 | +0.38(+4.12%) |
Nov 19, 2020 | 9.200 | 9.590 | 9.080 | 9.220 | 529,010 | +0.20(+2.22%) |
Nov 18, 2020 | 9.300 | 9.960 | 9.010 | 9.020 | 1,277,221 | -0.54(-5.65%) |
Nov 17, 2020 | 8.730 | 9.600 | 8.680 | 9.560 | 1,346,891 | +0.90(+10.39%) |
Nov 16, 2020 | 9.000 | 9.300 | 8.500 | 8.660 | 972,146 | -0.34(-3.78%) |
Nov 13, 2020 | 9.030 | 9.030 | 8.600 | 9.000 | 771,300 | -0.03(-0.33%) |
Nov 12, 2020 | 9.210 | 9.360 | 8.680 | 9.030 | 1,723,973 | -0.18(-1.95%) |
Nov 11, 2020 | 10.05 | 10.08 | 9.120 | 9.210 | 1,035,366 | -0.30(-3.15%) |
Nov 10, 2020 | 9.820 | 10.46 | 9.080 | 9.510 | 2,065,706 | -0.15(-1.55%) |
Nov 09, 2020 | 11.18 | 11.88 | 10.29 | 9.660 | 2,334,705 | -0.63(-6.12%) |
Nov 06, 2020 | 8.940 | 10.35 | 8.820 | 10.29 | 2,024,500 | +1.35(+15.10%) |
Nov 05, 2020 | 8.640 | 9.150 | 8.620 | 8.940 | 535,966 | +0.42(+4.93%) |
Nov 04, 2020 | 9.000 | 9.500 | 8.310 | 8.520 | 2,396,831 | -0.32(-3.62%) |
Nov 03, 2020 | 8.760 | 9.080 | 8.650 | 8.840 | 527,786 | +0.19(+2.20%) |