Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.23 | 14.95 | 13.67 | 13.84 | 2,175,100 | -0.61(-4.22%) |
Jan 28, 2021 | 14.12 | 14.58 | 13.83 | 14.45 | 2,743,658 | +0.44(+3.14%) |
Jan 27, 2021 | 12.75 | 15.06 | 12.60 | 14.01 | 4,531,267 | +0.97(+7.44%) |
Jan 26, 2021 | 13.29 | 13.74 | 12.86 | 13.04 | 1,987,436 | -0.21(-1.58%) |
Jan 25, 2021 | 13.01 | 13.37 | 12.22 | 13.25 | 3,459,190 | -0.10(-0.75%) |
Jan 22, 2021 | 13.00 | 13.56 | 12.96 | 13.35 | 3,010,100 | -0.22(-1.62%) |
Jan 21, 2021 | 14.70 | 14.81 | 13.25 | 13.57 | 4,219,474 | -1.28(-8.62%) |
Jan 20, 2021 | 15.90 | 15.99 | 14.83 | 14.85 | 2,587,472 | -0.83(-5.29%) |
Jan 19, 2021 | 15.88 | 16.19 | 15.53 | 15.68 | 2,201,164 | +0.18(+1.16%) |
Jan 15, 2021 | 16.32 | 16.44 | 15.36 | 15.50 | 2,444,400 | -1.16(-6.96%) |
Jan 14, 2021 | 15.57 | 16.99 | 15.56 | 16.66 | 3,305,981 | +1.07(+6.86%) |
Jan 13, 2021 | 16.02 | 16.02 | 14.93 | 15.59 | 3,460,030 | -0.29(-1.83%) |
Jan 12, 2021 | 14.73 | 16.05 | 14.73 | 15.88 | 4,032,325 | +1.38(+9.52%) |
Jan 11, 2021 | 14.48 | 14.73 | 14.17 | 14.50 | 2,589,370 | -0.30(-2.03%) |
Jan 08, 2021 | 14.77 | 14.99 | 14.29 | 14.80 | 3,354,800 | +0.36(+2.49%) |
Jan 07, 2021 | 14.47 | 15.18 | 14.11 | 14.44 | 3,181,057 | +0.16(+1.12%) |
Jan 06, 2021 | 14.45 | 14.99 | 13.66 | 14.28 | 5,489,036 | -0.18(-1.24%) |
Jan 05, 2021 | 13.35 | 15.03 | 13.30 | 14.46 | 4,968,245 | +1.27(+9.63%) |
Jan 04, 2021 | 13.32 | 13.56 | 12.80 | 13.19 | 2,832,079 | +0.03(+0.23%) |
Dec 31, 2020 | 13.16 | 13.16 | 13.16 | 2,391,508 | -0.44(-3.24%) | |
Dec 30, 2020 | 12.87 | 13.87 | 12.66 | 13.60 | 2,391,508 | +0.70(+5.43%) |
Dec 29, 2020 | 13.51 | 13.57 | 12.63 | 12.90 | 2,349,903 | -0.47(-3.52%) |
Dec 28, 2020 | 13.90 | 14.13 | 13.00 | 13.37 | 2,414,616 | -0.39(-2.83%) |
Dec 24, 2020 | 14.10 | 14.12 | 13.40 | 13.76 | 1,454,900 | -0.32(-2.27%) |
Dec 23, 2020 | 13.36 | 14.68 | 13.35 | 14.08 | 4,275,018 | +0.79(+5.94%) |
Dec 22, 2020 | 13.11 | 13.60 | 13.05 | 13.29 | 2,466,123 | +0.07(+0.53%) |
Dec 21, 2020 | 12.75 | 13.42 | 12.56 | 13.22 | 4,210,050 | -0.79(-5.64%) |
Dec 18, 2020 | 14.08 | 14.46 | 13.71 | 14.01 | 3,357,500 | -0.19(-1.34%) |
Dec 17, 2020 | 14.28 | 14.53 | 14.04 | 14.20 | 2,511,935 | +0.03(+0.21%) |
Dec 16, 2020 | 14.04 | 14.39 | 13.51 | 14.17 | 3,146,167 | +0.18(+1.29%) |
Dec 15, 2020 | 14.05 | 14.20 | 13.19 | 13.99 | 3,493,884 | +0.13(+0.94%) |
Dec 14, 2020 | 15.28 | 15.34 | 13.00 | 13.86 | 5,661,898 | -0.77(-5.26%) |
Dec 11, 2020 | 15.03 | 15.16 | 14.23 | 14.63 | 4,464,300 | -0.45(-2.98%) |
Dec 10, 2020 | 14.01 | 15.44 | 14.00 | 15.08 | 7,580,625 | +1.08(+7.71%) |
Dec 09, 2020 | 15.45 | 16.59 | 12.93 | 14.00 | 13,972,727 | -0.69(-4.70%) |
Dec 08, 2020 | 12.75 | 14.71 | 12.75 | 14.69 | 6,979,165 | +1.59(+12.14%) |
Dec 07, 2020 | 13.03 | 13.65 | 12.54 | 13.10 | 5,963,247 | -0.24(-1.80%) |
Dec 04, 2020 | 11.34 | 13.96 | 11.20 | 13.34 | 13,392,000 | +2.53(+23.40%) |
Dec 03, 2020 | 10.86 | 11.11 | 10.45 | 10.81 | 3,926,120 | +0.22(+2.08%) |
Dec 02, 2020 | 9.390 | 11.57 | 9.350 | 10.59 | 7,801,023 | +1.05(+11.01%) |
Dec 01, 2020 | 9.810 | 9.950 | 9.440 | 9.540 | 2,265,148 | +0.03(+0.32%) |
Nov 30, 2020 | 10.20 | 10.26 | 9.440 | 9.510 | 3,886,071 | -0.90(-8.65%) |
Nov 27, 2020 | 10.26 | 10.64 | 10.18 | 10.41 | 2,093,200 | +0.12(+1.17%) |
Nov 25, 2020 | 9.850 | 10.54 | 9.680 | 10.29 | 4,087,400 | +0.16(+1.58%) |
Nov 24, 2020 | 10.67 | 10.92 | 9.590 | 10.13 | 8,383,323 | +0.21(+2.12%) |
Nov 23, 2020 | 8.250 | 9.940 | 8.100 | 9.920 | 6,886,050 | +1.93(+24.16%) |
Nov 20, 2020 | 8.180 | 8.321 | 7.570 | 7.990 | 3,892,100 | -0.16(-1.96%) |
Nov 19, 2020 | 7.600 | 8.180 | 7.600 | 8.150 | 3,721,243 | +0.63(+8.38%) |
Nov 18, 2020 | 8.200 | 8.780 | 7.500 | 7.520 | 8,407,865 | -0.53(-6.58%) |
Nov 17, 2020 | 7.100 | 8.100 | 6.930 | 8.050 | 5,725,919 | +0.81(+11.19%) |
Nov 16, 2020 | 7.040 | 7.530 | 6.940 | 7.240 | 5,040,240 | +0.79(+12.25%) |
Nov 13, 2020 | 6.000 | 6.488 | 5.980 | 6.450 | 2,566,700 | +0.50(+8.40%) |
Nov 12, 2020 | 6.350 | 6.560 | 5.910 | 5.950 | 2,947,609 | -0.62(-9.44%) |
Nov 11, 2020 | 6.910 | 6.970 | 6.470 | 6.570 | 2,681,221 | -0.08(-1.20%) |
Nov 10, 2020 | 7.480 | 7.500 | 6.620 | 6.650 | 5,074,258 | -0.58(-8.02%) |
Nov 09, 2020 | 6.540 | 7.620 | 6.280 | 7.230 | 7,558,592 | +1.84(+34.14%) |
Nov 06, 2020 | 5.600 | 5.670 | 5.352 | 5.390 | 1,898,700 | -0.25(-4.43%) |
Nov 05, 2020 | 5.610 | 5.840 | 5.580 | 5.640 | 1,997,344 | +0.04(+0.71%) |
Nov 04, 2020 | 5.680 | 5.800 | 5.420 | 5.600 | 2,484,692 | -0.16(-2.78%) |
Nov 03, 2020 | 5.750 | 6.040 | 5.510 | 5.760 | 3,653,637 | +0.32(+5.88%) |