Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.75 | 14.30 | 12.98 | 13.20 | 157,381 | -0.88(-6.25%) |
Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 109,508 | -0.11(-0.78%) |
Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 210,056 | -1.54(-9.79%) |
Jan 26, 2021 | 16.28 | 16.28 | 14.85 | 15.73 | 242,903 | -0.33(-2.05%) |
Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 231,214 | +0.44(+2.82%) |
Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 151,545 | +0.55(+3.65%) |
Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 257,797 | +0.99(+7.03%) |
Jan 20, 2021 | 13.75 | 14.52 | 13.53 | 14.08 | 216,234 | +0.66(+4.92%) |
Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 120,991 | +0.22(+1.67%) |
Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 97,554 | -0.22(-1.64%) |
Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 143,716 | -0.33(-2.40%) |
Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 394,084 | +0.77(+5.93%) |
Jan 12, 2021 | 12.32 | 12.98 | 12.32 | 12.98 | 169,648 | +0.66(+5.36%) |
Jan 11, 2021 | 12.10 | 12.54 | 11.88 | 12.32 | 132,179 | +0.22(+1.82%) |
Jan 08, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 97,145 | +0.33(+2.80%) |
Jan 07, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 98,233 | +0.00(+0.00%) |
Jan 06, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 169,878 | +0.22(+1.90%) |
Jan 05, 2021 | 11.11 | 12.10 | 11.11 | 11.55 | 173,442 | +0.22(+1.94%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.00 | 11.33 | 75,839 | +0.22(+1.98%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 146,984 | +0.22(+2.02%) | |
Dec 30, 2020 | 10.12 | 11.22 | 10.12 | 10.89 | 146,984 | +0.48(+4.65%) |
Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 152,626 | -0.19(-1.80%) |
Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 168,331 | -0.51(-4.62%) |
Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 44,136 | -0.11(-0.98%) |
Dec 23, 2020 | 11.00 | 11.44 | 10.89 | 11.22 | 98,749 | +0.22(+2.00%) |
Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 84,458 | +0.00(+0.00%) |
Dec 21, 2020 | 11.33 | 11.55 | 11.00 | 11.00 | 101,429 | -0.11(-0.99%) |
Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 179,900 | -0.55(-4.72%) |
Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 84,070 | +0.22(+1.92%) |
Dec 16, 2020 | 11.99 | 12.10 | 11.00 | 11.44 | 190,773 | -0.55(-4.59%) |
Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.99 | 113,228 | -0.44(-3.54%) |
Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 85,513 | +0.11(+0.89%) |
Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 114,527 | -0.77(-5.88%) |
Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 127,724 | +0.00(+0.00%) |
Dec 09, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 142,953 | -0.22(-1.65%) |
Dec 08, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 149,439 | +0.00(+0.00%) |
Dec 07, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 239,983 | +0.44(+3.42%) |
Dec 04, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 217,681 | +0.99(+8.33%) |
Dec 03, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 111,637 | +0.44(+3.85%) |
Dec 02, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 59,828 | -0.33(-2.80%) |
Dec 01, 2020 | 11.88 | 11.99 | 11.55 | 11.77 | 91,029 | +0.22(+1.90%) |
Nov 30, 2020 | 11.77 | 11.77 | 11.33 | 11.55 | 96,288 | +0.00(+0.00%) |
Nov 27, 2020 | 11.00 | 11.77 | 11.00 | 11.55 | 96,336 | +0.61(+5.53%) |
Nov 25, 2020 | 11.55 | 11.66 | 10.62 | 10.95 | 111,363 | -0.28(-2.45%) |
Nov 24, 2020 | 10.51 | 11.44 | 10.45 | 11.22 | 183,201 | +0.84(+8.06%) |
Nov 23, 2020 | 10.23 | 10.94 | 10.12 | 10.38 | 96,648 | -0.16(-1.52%) |
Nov 20, 2020 | 10.35 | 10.98 | 10.03 | 10.54 | 63,963 | -0.36(-3.26%) |
Nov 19, 2020 | 10.78 | 10.93 | 10.31 | 10.90 | 49,992 | +0.16(+1.51%) |
Nov 18, 2020 | 10.65 | 10.95 | 10.65 | 10.74 | 66,897 | +0.08(+0.77%) |
Nov 17, 2020 | 11.11 | 11.11 | 10.58 | 10.65 | 81,504 | -0.46(-4.10%) |
Nov 16, 2020 | 10.35 | 11.11 | 10.26 | 11.11 | 141,147 | +0.74(+7.13%) |
Nov 13, 2020 | 10.47 | 10.56 | 10.18 | 10.37 | 78,054 | +0.03(+0.30%) |
Nov 12, 2020 | 10.23 | 10.56 | 9.900 | 10.34 | 76,767 | +0.06(+0.60%) |
Nov 11, 2020 | 9.741 | 10.32 | 9.727 | 10.28 | 102,927 | +0.38(+3.82%) |
Nov 10, 2020 | 9.570 | 9.900 | 9.460 | 9.900 | 70,896 | -0.22(-2.17%) |
Nov 09, 2020 | 9.922 | 10.47 | 9.900 | 10.12 | 90,297 | +0.38(+3.95%) |
Nov 06, 2020 | 9.999 | 10.09 | 9.694 | 9.735 | 38,918 | -0.35(-3.51%) |
Nov 05, 2020 | 9.790 | 10.22 | 9.700 | 10.09 | 53,716 | +0.31(+3.22%) |
Nov 04, 2020 | 9.955 | 10.11 | 9.680 | 9.775 | 44,653 | -0.21(-2.12%) |
Nov 03, 2020 | 9.444 | 10.03 | 9.144 | 9.986 | 75,019 | +0.64(+6.80%) |