Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.72 | 18.16 | 16.16 | 16.40 | 538,375 | -0.32(-1.91%) |
Jan 28, 2021 | 18.40 | 18.48 | 16.40 | 16.72 | 413,910 | -0.80(-4.57%) |
Jan 27, 2021 | 17.68 | 19.36 | 16.96 | 17.52 | 833,155 | -1.52(-7.98%) |
Jan 26, 2021 | 16.56 | 19.92 | 16.16 | 19.04 | 1,575,021 | +2.64(+16.10%) |
Jan 25, 2021 | 17.04 | 17.44 | 15.28 | 16.40 | 717,853 | -0.24(-1.44%) |
Jan 22, 2021 | 17.52 | 17.52 | 16.24 | 16.64 | 431,662 | -0.96(-5.45%) |
Jan 21, 2021 | 17.76 | 18.16 | 16.88 | 17.60 | 549,550 | +0.48(+2.80%) |
Jan 20, 2021 | 18.40 | 18.72 | 16.96 | 17.12 | 618,741 | -1.36(-7.36%) |
Jan 19, 2021 | 18.56 | 18.72 | 16.88 | 18.48 | 893,882 | +0.96(+5.48%) |
Jan 15, 2021 | 18.16 | 19.60 | 17.12 | 17.52 | 2,324,037 | +0.80(+4.78%) |
Jan 14, 2021 | 14.48 | 17.28 | 14.24 | 16.72 | 1,621,721 | +2.16(+14.84%) |
Jan 13, 2021 | 14.96 | 15.20 | 13.60 | 14.56 | 428,771 | -0.16(-1.09%) |
Jan 12, 2021 | 14.32 | 14.88 | 13.76 | 14.72 | 562,464 | +0.96(+6.98%) |
Jan 11, 2021 | 14.40 | 15.28 | 13.52 | 13.76 | 791,378 | -0.32(-2.27%) |
Jan 08, 2021 | 13.84 | 15.52 | 13.20 | 14.08 | 1,820,187 | +0.40(+2.92%) |
Jan 07, 2021 | 12.80 | 14.32 | 12.16 | 13.68 | 1,826,385 | +1.52(+12.50%) |
Jan 06, 2021 | 12.56 | 12.96 | 12.08 | 12.16 | 432,387 | -0.24(-1.94%) |
Jan 05, 2021 | 12.00 | 12.40 | 11.68 | 12.40 | 264,582 | +0.48(+4.03%) |
Jan 04, 2021 | 12.32 | 12.32 | 11.68 | 11.92 | 264,772 | -0.32(-2.61%) |
Dec 31, 2020 | 12.24 | 12.24 | 12.24 | 676,463 | -0.56(-4.38%) | |
Dec 30, 2020 | 11.60 | 13.36 | 11.52 | 12.80 | 676,463 | +0.64(+5.26%) |
Dec 29, 2020 | 13.20 | 13.20 | 12.08 | 12.16 | 407,012 | -1.12(-8.43%) |
Dec 28, 2020 | 13.44 | 13.52 | 13.12 | 13.28 | 228,227 | +0.08(+0.61%) |
Dec 24, 2020 | 13.52 | 13.68 | 13.04 | 13.20 | 224,037 | -0.32(-2.37%) |
Dec 23, 2020 | 13.76 | 13.92 | 13.52 | 13.52 | 247,998 | -0.48(-3.43%) |
Dec 22, 2020 | 14.00 | 14.08 | 13.36 | 14.00 | 307,929 | +0.08(+0.57%) |
Dec 21, 2020 | 14.00 | 14.24 | 13.52 | 13.92 | 240,084 | -0.24(-1.69%) |
Dec 18, 2020 | 13.84 | 14.40 | 13.28 | 14.16 | 525,125 | +0.56(+4.12%) |
Dec 17, 2020 | 13.60 | 15.04 | 13.12 | 13.60 | 842,365 | +0.32(+2.41%) |
Dec 16, 2020 | 13.52 | 13.60 | 13.20 | 13.28 | 193,489 | -0.40(-2.92%) |
Dec 15, 2020 | 13.36 | 13.76 | 12.80 | 13.68 | 304,875 | +0.32(+2.40%) |
Dec 14, 2020 | 13.92 | 14.24 | 13.28 | 13.36 | 361,418 | -0.24(-1.76%) |
Dec 11, 2020 | 14.40 | 14.56 | 12.80 | 13.60 | 814,100 | -2.00(-12.82%) |
Dec 10, 2020 | 14.00 | 15.84 | 13.68 | 15.60 | 1,673,349 | +2.32(+17.47%) |
Dec 09, 2020 | 13.60 | 13.76 | 12.80 | 13.28 | 487,787 | +0.00(+0.00%) |
Dec 08, 2020 | 12.48 | 13.44 | 12.16 | 13.28 | 497,769 | +0.96(+7.79%) |
Dec 07, 2020 | 12.16 | 12.56 | 11.68 | 12.32 | 351,519 | +0.00(+0.00%) |
Dec 04, 2020 | 12.72 | 12.72 | 12.16 | 12.32 | 296,287 | -0.32(-2.53%) |
Dec 03, 2020 | 12.64 | 12.72 | 12.24 | 12.64 | 277,922 | +0.00(+0.00%) |
Dec 02, 2020 | 12.40 | 12.80 | 11.84 | 12.64 | 504,029 | +0.40(+3.27%) |
Dec 01, 2020 | 12.48 | 12.96 | 11.84 | 12.24 | 450,329 | +0.00(+0.00%) |
Nov 30, 2020 | 11.84 | 12.56 | 11.36 | 12.24 | 526,199 | +0.32(+2.68%) |
Nov 27, 2020 | 11.60 | 12.16 | 11.20 | 11.92 | 386,337 | +0.40(+3.47%) |
Nov 25, 2020 | 11.60 | 11.92 | 11.52 | 11.52 | 215,150 | +0.00(+0.00%) |
Nov 24, 2020 | 11.44 | 12.16 | 11.28 | 11.52 | 370,256 | -0.08(-0.69%) |
Nov 23, 2020 | 11.52 | 11.76 | 11.36 | 11.60 | 313,036 | -0.16(-1.36%) |
Nov 20, 2020 | 11.92 | 11.92 | 11.52 | 11.76 | 264,287 | -0.08(-0.68%) |
Nov 19, 2020 | 12.08 | 12.24 | 11.36 | 11.84 | 448,724 | -0.08(-0.67%) |
Nov 18, 2020 | 11.28 | 12.32 | 10.88 | 11.92 | 808,342 | +0.40(+3.47%) |
Nov 17, 2020 | 11.20 | 11.68 | 10.80 | 11.52 | 566,835 | -0.56(-4.64%) |
Nov 16, 2020 | 13.04 | 13.52 | 11.76 | 12.08 | 844,022 | -1.36(-10.12%) |
Nov 13, 2020 | 13.44 | 13.92 | 12.88 | 13.44 | 839,850 | +0.56(+4.35%) |
Nov 12, 2020 | 11.52 | 13.12 | 11.36 | 12.88 | 930,615 | +1.44(+12.59%) |
Nov 11, 2020 | 11.28 | 11.68 | 11.04 | 11.44 | 149,637 | +0.00(+0.00%) |
Nov 10, 2020 | 11.12 | 11.52 | 10.96 | 11.44 | 156,143 | +0.40(+3.62%) |
Nov 09, 2020 | 11.84 | 12.16 | 10.96 | 11.04 | 310,108 | -0.32(-2.82%) |
Nov 06, 2020 | 10.88 | 11.76 | 10.48 | 11.36 | 295,762 | +0.56(+5.19%) |
Nov 05, 2020 | 10.80 | 10.88 | 10.56 | 10.80 | 175,837 | +0.32(+3.05%) |
Nov 04, 2020 | 10.96 | 11.12 | 10.32 | 10.48 | 302,896 | -0.48(-4.38%) |
Nov 03, 2020 | 10.64 | 11.04 | 10.48 | 10.96 | 143,221 | +0.40(+3.79%) |