Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.11 | 13.29 | 11.61 | 12.57 | 415,600 | +0.21(+1.70%) |
Jan 28, 2021 | 11.85 | 12.87 | 11.28 | 12.36 | 366,695 | +0.69(+5.91%) |
Jan 27, 2021 | 11.49 | 12.00 | 11.13 | 11.67 | 322,646 | -0.42(-3.47%) |
Jan 26, 2021 | 13.35 | 13.35 | 11.73 | 12.09 | 454,697 | -0.81(-6.28%) |
Jan 25, 2021 | 14.10 | 14.16 | 12.30 | 12.90 | 363,620 | -0.78(-5.70%) |
Jan 22, 2021 | 13.47 | 13.77 | 13.08 | 13.68 | 221,966 | +0.24(+1.79%) |
Jan 21, 2021 | 13.98 | 14.07 | 13.08 | 13.44 | 312,829 | -0.81(-5.68%) |
Jan 20, 2021 | 14.85 | 15.03 | 13.62 | 14.25 | 361,050 | -0.36(-2.46%) |
Jan 19, 2021 | 15.24 | 15.42 | 14.40 | 14.61 | 257,272 | -0.57(-3.75%) |
Jan 15, 2021 | 15.03 | 16.14 | 14.67 | 15.18 | 293,800 | -0.24(-1.56%) |
Jan 14, 2021 | 14.13 | 15.51 | 13.86 | 15.42 | 464,400 | +1.53(+11.02%) |
Jan 13, 2021 | 14.55 | 14.55 | 13.53 | 13.89 | 355,900 | -0.09(-0.64%) |
Jan 12, 2021 | 13.80 | 14.13 | 13.56 | 13.98 | 201,830 | +0.36(+2.64%) |
Jan 11, 2021 | 13.35 | 14.46 | 13.02 | 13.62 | 322,246 | -1.26(-8.47%) |
Jan 08, 2021 | 15.45 | 15.66 | 14.17 | 14.88 | 491,200 | +0.36(+2.48%) |
Jan 07, 2021 | 13.98 | 15.48 | 13.74 | 14.52 | 785,704 | +1.41(+10.76%) |
Jan 06, 2021 | 12.72 | 14.10 | 12.57 | 13.11 | 480,261 | +0.09(+0.69%) |
Jan 05, 2021 | 11.85 | 13.11 | 11.82 | 13.02 | 480,387 | +0.96(+7.96%) |
Jan 04, 2021 | 12.09 | 12.27 | 11.70 | 12.06 | 733,049 | +0.75(+6.63%) |
Dec 31, 2020 | 11.31 | 11.31 | 11.31 | 724,967 | -0.87(-7.14%) | |
Dec 30, 2020 | 12.00 | 12.51 | 11.67 | 12.18 | 724,967 | +0.48(+4.10%) |
Dec 29, 2020 | 11.97 | 12.12 | 11.19 | 11.70 | 407,894 | -1.23(-9.51%) |
Dec 28, 2020 | 11.76 | 13.44 | 11.13 | 12.93 | 578,573 | +2.01(+18.41%) |
Dec 24, 2020 | 11.40 | 11.46 | 10.71 | 10.92 | 181,500 | -0.27(-2.41%) |
Dec 23, 2020 | 11.43 | 12.00 | 10.77 | 11.19 | 1,233,718 | +1.02(+10.03%) |
Dec 22, 2020 | 9.960 | 10.71 | 9.480 | 10.17 | 513,847 | +0.09(+0.89%) |
Dec 21, 2020 | 9.990 | 10.26 | 9.540 | 10.08 | 213,881 | +0.06(+0.60%) |
Dec 18, 2020 | 10.62 | 10.84 | 9.930 | 10.02 | 274,000 | -0.75(-6.96%) |
Dec 17, 2020 | 10.59 | 11.52 | 10.32 | 10.77 | 844,895 | +0.36(+3.46%) |
Dec 16, 2020 | 10.08 | 10.68 | 9.750 | 10.41 | 486,380 | +0.66(+6.77%) |
Dec 15, 2020 | 9.420 | 9.960 | 9.420 | 9.750 | 224,458 | +0.21(+2.20%) |
Dec 14, 2020 | 9.210 | 9.600 | 9.030 | 9.540 | 324,748 | +0.60(+6.71%) |
Dec 11, 2020 | 9.030 | 9.060 | 8.550 | 8.940 | 147,800 | -0.12(-1.32%) |
Dec 10, 2020 | 8.820 | 9.300 | 8.550 | 9.060 | 453,313 | +0.00(+0.00%) |
Dec 09, 2020 | 9.870 | 9.900 | 8.940 | 9.060 | 263,666 | -0.96(-9.58%) |
Dec 08, 2020 | 10.35 | 10.45 | 9.630 | 10.02 | 268,748 | -0.24(-2.34%) |
Dec 07, 2020 | 9.750 | 10.86 | 9.210 | 10.26 | 628,792 | +0.36(+3.64%) |
Dec 04, 2020 | 9.810 | 10.29 | 9.480 | 9.900 | 409,633 | +0.12(+1.23%) |
Dec 03, 2020 | 9.090 | 9.870 | 8.790 | 9.780 | 552,533 | +0.87(+9.76%) |
Dec 02, 2020 | 9.480 | 9.480 | 8.130 | 8.910 | 704,202 | -0.81(-8.33%) |
Dec 01, 2020 | 8.100 | 10.47 | 8.100 | 9.720 | 2,846,438 | +1.77(+22.26%) |
Nov 30, 2020 | 7.140 | 8.100 | 6.810 | 7.950 | 876,524 | +1.14(+16.74%) |
Nov 27, 2020 | 6.960 | 7.170 | 6.765 | 6.810 | 182,400 | +0.03(+0.44%) |
Nov 25, 2020 | 7.080 | 7.290 | 6.750 | 6.780 | 213,100 | -0.42(-5.83%) |
Nov 24, 2020 | 7.560 | 7.680 | 6.930 | 7.200 | 468,162 | -0.12(-1.64%) |
Nov 23, 2020 | 6.510 | 7.590 | 6.300 | 7.320 | 924,364 | +1.17(+19.02%) |
Nov 20, 2020 | 6.000 | 6.240 | 5.880 | 6.150 | 152,400 | +0.12(+1.99%) |
Nov 19, 2020 | 6.120 | 6.240 | 5.850 | 6.030 | 323,319 | -0.09(-1.47%) |
Nov 18, 2020 | 6.540 | 6.540 | 6.030 | 6.120 | 425,425 | -0.36(-5.56%) |
Nov 17, 2020 | 6.360 | 6.720 | 5.850 | 6.480 | 3,797,566 | +0.90(+16.13%) |
Nov 16, 2020 | 5.400 | 5.850 | 5.370 | 5.580 | 179,616 | +0.18(+3.33%) |
Nov 13, 2020 | 5.550 | 5.550 | 5.130 | 5.400 | 146,066 | -0.12(-2.17%) |
Nov 12, 2020 | 5.700 | 5.820 | 5.430 | 5.520 | 277,260 | -0.33(-5.64%) |
Nov 11, 2020 | 5.970 | 6.000 | 5.400 | 5.850 | 574,154 | -0.54(-8.45%) |
Nov 10, 2020 | 6.750 | 6.990 | 5.910 | 6.390 | 2,994,534 | +0.27(+4.41%) |
Nov 09, 2020 | 5.550 | 6.360 | 5.280 | 6.120 | 1,092,542 | +0.45(+7.94%) |
Nov 06, 2020 | 6.930 | 7.380 | 5.130 | 5.670 | 23,619,734 | +1.65(+41.04%) |
Nov 05, 2020 | 3.900 | 4.110 | 3.840 | 4.020 | 189,509 | +0.21(+5.51%) |
Nov 04, 2020 | 3.660 | 4.020 | 3.660 | 3.810 | 127,755 | +0.09(+2.42%) |
Nov 03, 2020 | 3.840 | 3.870 | 3.660 | 3.720 | 23,716 | -0.03(-0.80%) |