Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.55 | 15.30 | 13.50 | 14.36 | 94,200 | +0.86(+6.40%) |
Jan 28, 2021 | 14.25 | 14.85 | 13.20 | 13.50 | 182,547 | -1.20(-8.16%) |
Jan 27, 2021 | 14.70 | 15.45 | 14.40 | 14.70 | 135,597 | -1.20(-7.55%) |
Jan 26, 2021 | 16.95 | 17.10 | 15.60 | 15.90 | 144,703 | -1.20(-7.02%) |
Jan 25, 2021 | 17.70 | 18.45 | 15.60 | 17.10 | 262,775 | +0.00(+0.00%) |
Jan 22, 2021 | 15.45 | 17.85 | 15.43 | 17.10 | 387,673 | +1.95(+12.87%) |
Jan 21, 2021 | 15.30 | 15.60 | 14.40 | 15.15 | 97,227 | +0.30(+2.03%) |
Jan 20, 2021 | 14.70 | 15.60 | 14.07 | 14.85 | 131,561 | +0.82(+5.86%) |
Jan 19, 2021 | 14.41 | 14.68 | 13.51 | 14.03 | 162,780 | -0.52(-3.59%) |
Jan 15, 2021 | 15.45 | 15.75 | 14.12 | 14.55 | 143,913 | -0.60(-3.97%) |
Jan 14, 2021 | 14.40 | 15.75 | 14.25 | 15.15 | 175,522 | +0.15(+1.00%) |
Jan 13, 2021 | 14.25 | 15.75 | 13.80 | 15.00 | 329,484 | +0.60(+4.17%) |
Jan 12, 2021 | 14.25 | 14.85 | 14.10 | 14.40 | 120,801 | -0.90(-5.88%) |
Jan 11, 2021 | 14.85 | 15.30 | 13.20 | 15.30 | 282,582 | -0.45(-2.86%) |
Jan 08, 2021 | 16.95 | 18.60 | 15.00 | 15.75 | 523,320 | +0.75(+5.00%) |
Jan 07, 2021 | 15.00 | 16.50 | 13.95 | 15.00 | 513,593 | +1.71(+12.89%) |
Jan 06, 2021 | 13.20 | 15.75 | 12.62 | 13.29 | 640,352 | +0.39(+3.00%) |
Jan 05, 2021 | 12.30 | 12.90 | 11.85 | 12.90 | 160,891 | +0.45(+3.61%) |
Jan 04, 2021 | 11.40 | 13.05 | 11.25 | 12.45 | 368,713 | +1.50(+13.70%) |
Dec 31, 2020 | 10.95 | 10.95 | 10.95 | 186,347 | +0.47(+4.45%) | |
Dec 30, 2020 | 9.753 | 10.80 | 9.600 | 10.48 | 186,347 | +0.89(+9.27%) |
Dec 29, 2020 | 9.750 | 9.750 | 9.302 | 9.594 | 53,001 | +0.07(+0.69%) |
Dec 28, 2020 | 9.700 | 10.35 | 9.450 | 9.528 | 97,467 | -0.20(-2.08%) |
Dec 24, 2020 | 10.57 | 10.57 | 9.300 | 9.730 | 93,300 | -0.17(-1.71%) |
Dec 23, 2020 | 9.300 | 11.25 | 9.300 | 9.900 | 338,554 | +0.54(+5.72%) |
Dec 22, 2020 | 9.300 | 9.448 | 9.075 | 9.364 | 33,928 | -0.09(-0.90%) |
Dec 21, 2020 | 8.850 | 9.900 | 8.850 | 9.450 | 71,624 | +0.37(+4.05%) |
Dec 18, 2020 | 9.450 | 9.479 | 8.400 | 9.082 | 95,693 | -0.16(-1.70%) |
Dec 17, 2020 | 9.750 | 9.900 | 9.053 | 9.240 | 102,857 | -0.51(-5.27%) |
Dec 16, 2020 | 9.996 | 10.05 | 9.645 | 9.755 | 53,108 | -0.15(-1.47%) |
Dec 15, 2020 | 9.900 | 10.20 | 9.450 | 9.900 | 137,346 | +0.00(+0.00%) |
Dec 14, 2020 | 9.600 | 10.05 | 9.300 | 9.900 | 89,030 | +0.68(+7.32%) |
Dec 11, 2020 | 9.900 | 10.05 | 9.152 | 9.225 | 88,706 | -0.46(-4.74%) |
Dec 10, 2020 | 9.684 | 10.61 | 9.465 | 9.684 | 285,772 | -0.47(-4.60%) |
Dec 09, 2020 | 9.591 | 10.80 | 9.030 | 10.15 | 437,910 | +1.06(+11.69%) |
Dec 08, 2020 | 9.420 | 9.450 | 9.000 | 9.088 | 61,648 | -0.21(-2.27%) |
Dec 07, 2020 | 9.300 | 9.450 | 8.850 | 9.300 | 93,767 | +0.25(+2.73%) |
Dec 04, 2020 | 9.450 | 10.01 | 9.051 | 9.053 | 157,186 | -0.25(-2.66%) |
Dec 03, 2020 | 10.05 | 10.05 | 8.865 | 9.300 | 291,465 | -0.60(-6.06%) |
Dec 02, 2020 | 8.550 | 10.05 | 8.250 | 9.900 | 405,904 | +1.38(+16.22%) |
Dec 01, 2020 | 8.997 | 9.000 | 8.334 | 8.518 | 91,890 | -0.63(-6.90%) |
Nov 30, 2020 | 9.300 | 9.300 | 8.100 | 9.150 | 178,493 | +0.15(+1.67%) |
Nov 27, 2020 | 8.460 | 9.225 | 8.265 | 9.000 | 139,993 | +0.53(+6.21%) |
Nov 25, 2020 | 8.400 | 8.550 | 8.265 | 8.473 | 64,653 | +0.14(+1.69%) |
Nov 24, 2020 | 8.850 | 8.850 | 8.265 | 8.332 | 126,604 | -0.32(-3.73%) |
Nov 23, 2020 | 8.550 | 8.700 | 7.652 | 8.655 | 212,928 | -0.32(-3.51%) |
Nov 20, 2020 | 10.65 | 11.25 | 8.738 | 8.970 | 1,084,173 | +0.23(+2.66%) |
Nov 19, 2020 | 8.549 | 9.210 | 8.445 | 8.738 | 193,316 | +0.49(+5.91%) |
Nov 18, 2020 | 7.950 | 8.250 | 7.650 | 8.250 | 61,081 | +0.41(+5.16%) |
Nov 17, 2020 | 8.550 | 8.550 | 7.667 | 7.845 | 49,691 | -0.27(-3.33%) |
Nov 16, 2020 | 7.791 | 8.625 | 7.725 | 8.115 | 114,251 | +0.31(+4.02%) |
Nov 13, 2020 | 7.875 | 8.040 | 7.652 | 7.801 | 25,280 | -0.13(-1.63%) |
Nov 12, 2020 | 7.508 | 8.250 | 7.500 | 7.931 | 50,122 | +0.13(+1.67%) |
Nov 11, 2020 | 7.725 | 7.875 | 7.508 | 7.800 | 28,490 | +0.15(+1.96%) |
Nov 10, 2020 | 7.500 | 7.800 | 7.350 | 7.650 | 49,004 | -0.15(-1.92%) |
Nov 09, 2020 | 8.550 | 8.850 | 7.650 | 7.800 | 105,065 | -0.62(-7.34%) |
Nov 06, 2020 | 7.500 | 8.684 | 7.231 | 8.418 | 211,460 | +1.07(+14.53%) |
Nov 05, 2020 | 7.800 | 8.100 | 7.350 | 7.350 | 62,522 | -0.45(-5.77%) |
Nov 04, 2020 | 7.743 | 8.250 | 7.650 | 7.800 | 55,860 | +0.15(+1.96%) |
Nov 03, 2020 | 7.275 | 7.995 | 7.202 | 7.650 | 60,971 | +0.45(+6.25%) |