Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.78 | 13.82 | 11.31 | 11.50 | 703,600 | -0.56(-4.64%) |
Jan 28, 2021 | 14.90 | 16.99 | 11.52 | 12.06 | 1,715,889 | -5.40(-30.93%) |
Jan 27, 2021 | 17.71 | 19.00 | 14.38 | 17.46 | 2,825,272 | +4.25(+32.17%) |
Jan 26, 2021 | 12.67 | 13.37 | 11.48 | 13.21 | 989,282 | +1.04(+8.55%) |
Jan 25, 2021 | 11.53 | 13.79 | 11.39 | 12.17 | 1,324,208 | +1.99(+19.55%) |
Jan 22, 2021 | 10.00 | 10.21 | 9.700 | 10.18 | 261,700 | +0.01(+0.10%) |
Jan 21, 2021 | 9.980 | 10.25 | 9.880 | 10.17 | 215,465 | +0.12(+1.19%) |
Jan 20, 2021 | 10.23 | 10.32 | 9.695 | 10.05 | 229,032 | -0.23(-2.24%) |
Jan 19, 2021 | 10.61 | 10.64 | 10.10 | 10.28 | 292,607 | -0.14(-1.34%) |
Jan 15, 2021 | 10.80 | 11.08 | 10.36 | 10.42 | 158,900 | -0.40(-3.70%) |
Jan 14, 2021 | 10.35 | 10.89 | 10.35 | 10.82 | 204,620 | +0.47(+4.54%) |
Jan 13, 2021 | 10.50 | 10.68 | 10.24 | 10.35 | 183,443 | -0.25(-2.36%) |
Jan 12, 2021 | 10.70 | 10.95 | 10.43 | 10.60 | 106,114 | -0.08(-0.75%) |
Jan 11, 2021 | 10.24 | 10.80 | 10.24 | 10.68 | 134,759 | +0.35(+3.39%) |
Jan 08, 2021 | 11.36 | 11.36 | 10.26 | 10.33 | 351,800 | -0.83(-7.44%) |
Jan 07, 2021 | 11.54 | 11.54 | 11.06 | 11.16 | 163,310 | -0.11(-0.98%) |
Jan 06, 2021 | 11.21 | 11.68 | 11.01 | 11.27 | 232,080 | +0.12(+1.08%) |
Jan 05, 2021 | 11.30 | 11.60 | 11.03 | 11.15 | 138,367 | -0.10(-0.89%) |
Jan 04, 2021 | 11.88 | 12.00 | 11.00 | 11.25 | 279,121 | -0.63(-5.30%) |
Dec 31, 2020 | 11.88 | 11.88 | 11.88 | 201,594 | -0.63(-5.04%) | |
Dec 30, 2020 | 12.32 | 13.00 | 12.16 | 12.51 | 201,594 | +0.31(+2.54%) |
Dec 29, 2020 | 13.10 | 13.30 | 12.14 | 12.20 | 189,621 | -1.04(-7.85%) |
Dec 28, 2020 | 13.09 | 13.56 | 12.94 | 13.24 | 174,465 | +0.34(+2.64%) |
Dec 24, 2020 | 13.88 | 14.01 | 12.83 | 12.90 | 113,300 | -0.98(-7.06%) |
Dec 23, 2020 | 13.66 | 14.10 | 13.24 | 13.88 | 267,811 | +0.41(+3.04%) |
Dec 22, 2020 | 12.58 | 13.48 | 12.10 | 13.47 | 354,373 | +0.98(+7.85%) |
Dec 21, 2020 | 11.73 | 12.56 | 11.32 | 12.49 | 278,568 | +0.40(+3.31%) |
Dec 18, 2020 | 12.33 | 12.57 | 12.01 | 12.09 | 280,600 | -0.24(-1.95%) |
Dec 17, 2020 | 12.52 | 12.86 | 12.08 | 12.33 | 303,607 | -0.25(-1.99%) |
Dec 16, 2020 | 12.03 | 12.70 | 11.60 | 12.58 | 296,989 | +0.64(+5.36%) |
Dec 15, 2020 | 11.36 | 12.24 | 11.24 | 11.94 | 351,059 | +0.64(+5.66%) |
Dec 14, 2020 | 12.21 | 12.40 | 11.24 | 11.30 | 376,394 | -0.70(-5.83%) |
Dec 11, 2020 | 12.63 | 12.80 | 11.59 | 12.00 | 336,600 | -0.62(-4.91%) |
Dec 10, 2020 | 12.47 | 13.36 | 12.35 | 12.62 | 560,568 | +0.01(+0.08%) |
Dec 09, 2020 | 13.00 | 13.36 | 12.58 | 12.61 | 461,400 | -0.48(-3.67%) |
Dec 08, 2020 | 13.74 | 13.92 | 13.07 | 13.09 | 311,304 | -0.50(-3.68%) |
Dec 07, 2020 | 14.12 | 14.38 | 13.55 | 13.59 | 725,930 | -0.71(-4.97%) |
Dec 04, 2020 | 15.05 | 15.80 | 14.00 | 14.30 | 982,700 | -1.06(-6.90%) |
Dec 03, 2020 | 12.80 | 15.99 | 12.78 | 15.36 | 1,575,767 | +2.46(+19.07%) |
Dec 02, 2020 | 11.64 | 12.91 | 11.60 | 12.90 | 785,329 | +1.18(+10.07%) |
Dec 01, 2020 | 12.86 | 13.47 | 11.46 | 11.72 | 714,338 | -1.14(-8.86%) |
Nov 30, 2020 | 11.16 | 12.97 | 11.16 | 12.86 | 1,092,177 | +1.30(+11.25%) |
Nov 27, 2020 | 12.00 | 12.00 | 11.13 | 11.56 | 396,400 | -0.45(-3.75%) |
Nov 25, 2020 | 10.66 | 12.01 | 10.60 | 12.01 | 646,800 | +1.28(+11.93%) |
Nov 24, 2020 | 10.37 | 11.27 | 10.34 | 10.73 | 538,635 | +0.58(+5.71%) |
Nov 23, 2020 | 9.750 | 10.66 | 9.630 | 10.15 | 455,360 | +0.55(+5.73%) |
Nov 20, 2020 | 9.250 | 9.684 | 9.110 | 9.600 | 228,500 | +0.43(+4.69%) |
Nov 19, 2020 | 9.020 | 9.460 | 8.870 | 9.170 | 261,382 | -0.06(-0.65%) |
Nov 18, 2020 | 9.370 | 9.971 | 9.200 | 9.230 | 406,386 | -0.13(-1.39%) |
Nov 17, 2020 | 9.080 | 9.610 | 8.730 | 9.360 | 559,891 | +0.09(+0.97%) |
Nov 16, 2020 | 10.09 | 10.31 | 9.090 | 9.270 | 620,501 | -0.26(-2.73%) |
Nov 13, 2020 | 10.97 | 11.10 | 9.330 | 9.530 | 1,369,500 | -2.49(-20.72%) |
Nov 12, 2020 | 11.55 | 12.35 | 10.68 | 12.02 | 4,232,022 | +1.25(+11.61%) |
Nov 11, 2020 | 8.320 | 14.56 | 8.290 | 10.77 | 19,922,640 | +1.98(+22.53%) |
Nov 10, 2020 | 6.300 | 13.40 | 6.110 | 8.790 | 18,309,572 | +2.82(+47.24%) |
Nov 09, 2020 | 6.060 | 6.530 | 5.550 | 5.970 | 360,333 | +0.43(+7.76%) |
Nov 06, 2020 | 5.930 | 5.930 | 5.410 | 5.540 | 147,700 | -0.26(-4.48%) |
Nov 05, 2020 | 5.500 | 5.870 | 5.430 | 5.800 | 232,760 | +0.29(+5.26%) |
Nov 04, 2020 | 5.350 | 5.730 | 5.280 | 5.510 | 443,012 | +0.31(+5.96%) |
Nov 03, 2020 | 4.320 | 5.200 | 4.230 | 5.200 | 421,289 | +1.00(+23.81%) |