Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.00 | 22.00 | 20.12 | 21.51 | 82,285 | +0.01(+0.05%) |
Jan 28, 2021 | 20.10 | 21.60 | 19.80 | 21.50 | 104,388 | +1.40(+6.97%) |
Jan 27, 2021 | 19.14 | 20.50 | 19.14 | 20.10 | 70,778 | +0.46(+2.34%) |
Jan 26, 2021 | 19.49 | 19.64 | 18.91 | 19.64 | 38,772 | +0.16(+0.82%) |
Jan 25, 2021 | 19.32 | 19.66 | 18.66 | 19.48 | 41,786 | -0.26(-1.32%) |
Jan 22, 2021 | 19.53 | 19.80 | 18.65 | 19.74 | 58,463 | -0.26(-1.30%) |
Jan 21, 2021 | 20.60 | 21.24 | 19.81 | 20.00 | 83,961 | -0.60(-2.91%) |
Jan 20, 2021 | 19.38 | 20.60 | 19.00 | 20.60 | 52,315 | +1.65(+8.71%) |
Jan 19, 2021 | 18.98 | 19.50 | 18.41 | 18.95 | 39,859 | +0.62(+3.38%) |
Jan 18, 2021 | 19.00 | 19.19 | 18.26 | 18.33 | 28,677 | -0.02(-0.11%) |
Jan 15, 2021 | 19.47 | 19.47 | 18.22 | 18.35 | 53,723 | -0.46(-2.45%) |
Jan 14, 2021 | 19.00 | 19.50 | 18.47 | 18.81 | 59,994 | -0.22(-1.16%) |
Jan 13, 2021 | 20.25 | 20.25 | 19.01 | 19.03 | 35,990 | -0.66(-3.35%) |
Jan 12, 2021 | 21.00 | 21.00 | 19.62 | 19.69 | 33,094 | -1.46(-6.90%) |
Jan 11, 2021 | 20.99 | 22.25 | 20.50 | 21.15 | 56,922 | -0.24(-1.12%) |
Jan 08, 2021 | 20.98 | 21.45 | 19.66 | 21.39 | 49,576 | +1.22(+6.05%) |
Jan 07, 2021 | 21.80 | 21.80 | 19.12 | 20.17 | 55,819 | -0.13(-0.64%) |
Jan 06, 2021 | 21.50 | 22.26 | 19.89 | 20.30 | 59,636 | -0.72(-3.43%) |
Jan 05, 2021 | 17.10 | 21.49 | 17.10 | 21.02 | 99,684 | +3.93(+23.00%) |
Jan 04, 2021 | 19.53 | 19.53 | 16.75 | 17.09 | 134,550 | -2.35(-12.09%) |
Dec 31, 2020 | 19.44 | 19.44 | 19.44 | 0 | -0.96(-4.71%) | |
Dec 30, 2020 | 24.00 | 24.70 | 19.20 | 20.40 | 261,387 | -3.60(-15.00%) |
Dec 29, 2020 | 22.71 | 26.25 | 22.61 | 24.00 | 250,942 | +2.50(+11.63%) |
Dec 24, 2020 | 21.50 | 21.50 | 21.50 | 0 | +3.39(+18.72%) | |
Dec 23, 2020 | 15.90 | 19.09 | 15.70 | 18.11 | 226,280 | +3.35(+22.70%) |
Dec 22, 2020 | 14.50 | 15.00 | 13.80 | 14.76 | 103,489 | +0.42(+2.93%) |
Dec 21, 2020 | 14.20 | 14.50 | 13.37 | 14.34 | 84,774 | +0.29(+2.06%) |
Dec 18, 2020 | 13.80 | 14.20 | 13.50 | 14.05 | 85,141 | +0.27(+1.96%) |
Dec 17, 2020 | 13.80 | 13.80 | 13.16 | 13.78 | 44,669 | +0.42(+3.14%) |
Dec 16, 2020 | 14.19 | 14.19 | 12.97 | 13.36 | 94,942 | -0.58(-4.16%) |
Dec 15, 2020 | 14.85 | 14.97 | 12.90 | 13.94 | 162,041 | -0.21(-1.48%) |
Dec 14, 2020 | 12.58 | 14.49 | 12.30 | 14.15 | 254,542 | +2.30(+19.41%) |
Dec 11, 2020 | 9.210 | 12.05 | 9.210 | 11.85 | 256,902 | +2.44(+25.93%) |
Dec 10, 2020 | 9.370 | 9.440 | 9.130 | 9.410 | 30,127 | +0.08(+0.86%) |
Dec 09, 2020 | 9.950 | 9.950 | 9.250 | 9.330 | 51,268 | -0.12(-1.27%) |
Dec 08, 2020 | 9.610 | 9.730 | 9.300 | 9.450 | 32,263 | -0.04(-0.42%) |
Dec 07, 2020 | 9.650 | 9.750 | 9.360 | 9.490 | 38,757 | -0.11(-1.15%) |
Dec 04, 2020 | 9.770 | 9.900 | 9.250 | 9.600 | 51,402 | -0.09(-0.93%) |
Dec 03, 2020 | 9.400 | 9.890 | 9.150 | 9.690 | 39,160 | +0.43(+4.64%) |
Dec 02, 2020 | 9.870 | 10.00 | 9.150 | 9.260 | 66,569 | -0.75(-7.49%) |
Dec 01, 2020 | 9.750 | 10.52 | 9.210 | 10.01 | 72,254 | +0.31(+3.20%) |
Nov 30, 2020 | 10.02 | 10.30 | 9.620 | 9.700 | 34,395 | -0.32(-3.19%) |
Nov 27, 2020 | 10.32 | 10.32 | 9.600 | 10.02 | 29,435 | +0.01(+0.10%) |
Nov 26, 2020 | 9.720 | 10.56 | 9.720 | 10.01 | 22,347 | -0.09(-0.89%) |
Nov 25, 2020 | 10.98 | 10.99 | 9.820 | 10.10 | 28,873 | -0.16(-1.56%) |
Nov 24, 2020 | 10.05 | 11.60 | 10.05 | 10.26 | 121,510 | +0.45(+4.59%) |
Nov 23, 2020 | 8.710 | 9.810 | 8.710 | 9.810 | 82,269 | +8.14(+487.43%) |
Nov 20, 2020 | 1.700 | 1.700 | 1.630 | 1.670 | 168,908 | +0.04(+2.45%) |
Nov 19, 2020 | 1.700 | 1.720 | 1.630 | 1.630 | 330,933 | +0.02(+1.24%) |
Nov 18, 2020 | 1.590 | 1.640 | 1.520 | 1.610 | 429,249 | -0.01(-0.62%) |
Nov 17, 2020 | 1.660 | 1.660 | 1.550 | 1.620 | 551,729 | -0.05(-2.99%) |
Nov 16, 2020 | 1.680 | 1.770 | 1.630 | 1.670 | 367,260 | -0.13(-7.22%) |
Nov 13, 2020 | 1.870 | 1.870 | 1.700 | 1.800 | 274,507 | -0.08(-4.26%) |
Nov 12, 2020 | 1.910 | 1.950 | 1.810 | 1.880 | 105,851 | +0.00(+0.00%) |
Nov 11, 2020 | 1.830 | 1.910 | 1.800 | 1.880 | 309,418 | +0.04(+2.17%) |
Nov 10, 2020 | 1.660 | 1.870 | 1.600 | 1.840 | 711,436 | +0.21(+12.88%) |
Nov 09, 2020 | 1.990 | 1.990 | 1.510 | 1.630 | 1,689,660 | -0.47(-22.38%) |
Nov 06, 2020 | 2.070 | 2.150 | 2.040 | 2.100 | 171,231 | +0.03(+1.45%) |
Nov 05, 2020 | 2.200 | 2.200 | 2.040 | 2.070 | 660,145 | -0.12(-5.48%) |
Nov 04, 2020 | 2.110 | 2.260 | 2.060 | 2.190 | 387,170 | +0.08(+3.79%) |
Nov 03, 2020 | 2.080 | 2.140 | 2.000 | 2.110 | 155,768 | +0.04(+1.93%) |