Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.77 | 19.47 | 17.50 | 17.96 | 775,600 | -0.36(-1.97%) |
Jan 28, 2021 | 18.34 | 19.00 | 17.85 | 18.32 | 564,135 | -0.53(-2.81%) |
Jan 27, 2021 | 18.00 | 20.20 | 17.85 | 18.85 | 1,098,880 | +0.07(+0.37%) |
Jan 26, 2021 | 19.35 | 20.58 | 18.61 | 18.78 | 608,350 | -0.41(-2.14%) |
Jan 25, 2021 | 19.73 | 19.99 | 17.89 | 19.19 | 1,088,195 | -0.40(-2.04%) |
Jan 22, 2021 | 21.02 | 21.25 | 19.30 | 19.59 | 1,792,800 | +0.82(+4.37%) |
Jan 21, 2021 | 19.01 | 19.23 | 18.23 | 18.77 | 362,072 | -0.15(-0.79%) |
Jan 20, 2021 | 18.48 | 19.32 | 17.95 | 18.92 | 1,030,233 | -1.72(-8.33%) |
Jan 19, 2021 | 18.98 | 20.70 | 18.23 | 20.64 | 1,204,633 | +2.41(+13.22%) |
Jan 15, 2021 | 18.31 | 19.98 | 17.65 | 18.23 | 1,015,800 | -0.08(-0.44%) |
Jan 14, 2021 | 17.59 | 18.47 | 17.25 | 18.31 | 366,200 | +0.47(+2.63%) |
Jan 13, 2021 | 18.34 | 18.34 | 16.26 | 17.84 | 641,181 | -0.50(-2.73%) |
Jan 12, 2021 | 18.66 | 18.95 | 17.50 | 18.34 | 496,861 | -0.19(-1.03%) |
Jan 11, 2021 | 17.22 | 19.04 | 16.75 | 18.53 | 584,726 | +1.31(+7.61%) |
Jan 08, 2021 | 17.92 | 18.23 | 16.65 | 17.22 | 326,600 | -0.10(-0.58%) |
Jan 07, 2021 | 16.81 | 17.56 | 16.53 | 17.32 | 473,678 | +1.03(+6.32%) |
Jan 06, 2021 | 16.20 | 17.38 | 16.02 | 16.29 | 579,404 | -0.20(-1.21%) |
Jan 05, 2021 | 15.60 | 16.71 | 14.42 | 16.49 | 744,638 | +0.87(+5.57%) |
Jan 04, 2021 | 18.17 | 18.64 | 14.51 | 15.62 | 1,165,132 | -1.88(-10.74%) |
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 398,623 | +0.14(+0.81%) | |
Dec 30, 2020 | 17.54 | 18.37 | 17.12 | 17.36 | 398,623 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.54 | 16.60 | 17.35 | 852,405 | +0.27(+1.58%) |
Dec 28, 2020 | 21.99 | 22.36 | 16.70 | 17.08 | 1,585,227 | -4.58(-21.14%) |
Dec 24, 2020 | 20.70 | 22.39 | 20.06 | 21.66 | 545,700 | +1.30(+6.39%) |
Dec 23, 2020 | 21.41 | 22.25 | 20.10 | 20.36 | 1,006,905 | -0.43(-2.07%) |
Dec 22, 2020 | 20.50 | 20.86 | 18.50 | 20.79 | 2,175,175 | +0.94(+4.74%) |
Dec 21, 2020 | 16.31 | 20.15 | 15.99 | 19.85 | 2,726,423 | +4.34(+27.98%) |
Dec 18, 2020 | 14.52 | 17.34 | 14.40 | 15.51 | 5,456,400 | +1.47(+10.47%) |
Dec 17, 2020 | 11.31 | 14.36 | 11.31 | 14.04 | 2,545,423 | +2.70(+23.81%) |
Dec 16, 2020 | 10.20 | 11.75 | 10.16 | 11.34 | 1,081,683 | +0.56(+5.19%) |
Dec 15, 2020 | 13.25 | 13.35 | 10.06 | 10.78 | 2,236,182 | -1.18(-9.87%) |
Dec 14, 2020 | 9.550 | 12.22 | 9.540 | 11.96 | 1,347,496 | +2.49(+26.29%) |
Dec 11, 2020 | 9.600 | 9.800 | 9.240 | 9.470 | 231,000 | -0.04(-0.42%) |
Dec 10, 2020 | 9.340 | 9.840 | 9.020 | 9.510 | 368,371 | -0.02(-0.21%) |
Dec 09, 2020 | 9.770 | 10.09 | 9.260 | 9.530 | 392,187 | -0.37(-3.74%) |
Dec 08, 2020 | 10.00 | 10.15 | 9.600 | 9.900 | 351,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.830 | 10.80 | 9.810 | 10.00 | 750,867 | +0.16(+1.63%) |
Dec 04, 2020 | 9.220 | 9.850 | 9.180 | 9.840 | 423,100 | +0.54(+5.81%) |
Dec 03, 2020 | 9.090 | 9.400 | 8.910 | 9.300 | 318,211 | +0.28(+3.10%) |
Dec 02, 2020 | 8.700 | 9.240 | 8.700 | 9.020 | 259,139 | +0.51(+5.99%) |
Dec 01, 2020 | 9.310 | 9.350 | 8.810 | 8.510 | 463,164 | -0.99(-10.42%) |
Nov 30, 2020 | 9.700 | 9.780 | 9.190 | 9.500 | 417,710 | -0.04(-0.42%) |
Nov 27, 2020 | 9.170 | 9.595 | 9.010 | 9.540 | 340,700 | +0.58(+6.47%) |
Nov 25, 2020 | 8.930 | 9.120 | 8.785 | 8.960 | 347,000 | -0.02(-0.22%) |
Nov 24, 2020 | 8.800 | 9.020 | 8.575 | 8.980 | 451,426 | +0.03(+0.34%) |
Nov 23, 2020 | 9.150 | 9.370 | 8.660 | 8.950 | 510,689 | +0.10(+1.13%) |
Nov 20, 2020 | 8.090 | 8.990 | 8.080 | 8.850 | 541,000 | +0.53(+6.37%) |
Nov 19, 2020 | 8.310 | 8.490 | 8.110 | 8.320 | 329,797 | +0.07(+0.85%) |
Nov 18, 2020 | 8.530 | 8.545 | 8.036 | 8.250 | 447,864 | -0.14(-1.67%) |
Nov 17, 2020 | 9.180 | 9.190 | 8.380 | 8.390 | 870,339 | -0.74(-8.11%) |
Nov 16, 2020 | 8.680 | 9.500 | 8.680 | 9.130 | 422,405 | -0.31(-3.28%) |
Nov 13, 2020 | 8.660 | 9.510 | 8.600 | 9.440 | 637,000 | +0.79(+9.13%) |
Nov 12, 2020 | 8.750 | 8.800 | 8.410 | 8.650 | 370,617 | -0.15(-1.70%) |
Nov 11, 2020 | 8.910 | 8.940 | 8.430 | 8.800 | 532,794 | +0.21(+2.44%) |
Nov 10, 2020 | 8.600 | 8.990 | 8.200 | 8.590 | 1,152,262 | +0.62(+7.78%) |
Nov 09, 2020 | 10.75 | 10.75 | 7.750 | 7.970 | 3,154,328 | -3.75(-32.00%) |
Nov 06, 2020 | 12.42 | 13.00 | 11.51 | 11.72 | 1,088,000 | +0.52(+4.64%) |
Nov 05, 2020 | 11.00 | 11.21 | 10.85 | 11.20 | 241,553 | +0.20(+1.82%) |
Nov 04, 2020 | 11.19 | 11.78 | 10.70 | 11.00 | 372,230 | -0.17(-1.52%) |
Nov 03, 2020 | 11.14 | 11.50 | 10.94 | 11.17 | 285,989 | +0.41(+3.81%) |