Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.20 | 24.00 | 20.55 | 21.15 | 627,500 | -0.30(-1.40%) |
Jan 28, 2021 | 21.75 | 22.35 | 19.65 | 21.45 | 702,020 | +0.75(+3.62%) |
Jan 27, 2021 | 21.00 | 22.95 | 19.80 | 20.70 | 1,234,232 | -3.00(-12.66%) |
Jan 26, 2021 | 25.95 | 26.55 | 22.50 | 23.70 | 1,919,279 | -3.45(-12.71%) |
Jan 25, 2021 | 31.65 | 32.10 | 25.65 | 27.15 | 2,037,644 | -1.35(-4.74%) |
Jan 22, 2021 | 28.50 | 31.50 | 25.95 | 28.50 | 1,850,520 | -0.75(-2.56%) |
Jan 21, 2021 | 29.70 | 30.75 | 27.30 | 29.25 | 2,318,277 | +3.15(+12.07%) |
Jan 20, 2021 | 20.40 | 29.85 | 20.40 | 26.10 | 5,732,459 | +6.60(+33.85%) |
Jan 19, 2021 | 18.30 | 19.50 | 17.70 | 19.50 | 404,936 | +1.35(+7.44%) |
Jan 15, 2021 | 17.85 | 18.45 | 17.25 | 18.15 | 183,806 | +0.15(+0.83%) |
Jan 14, 2021 | 17.25 | 18.60 | 17.10 | 18.00 | 183,729 | +0.90(+5.26%) |
Jan 13, 2021 | 17.40 | 17.55 | 16.80 | 17.10 | 104,863 | -0.30(-1.72%) |
Jan 12, 2021 | 18.45 | 18.45 | 15.90 | 17.40 | 350,833 | -1.05(-5.69%) |
Jan 11, 2021 | 19.50 | 19.50 | 17.55 | 18.45 | 248,147 | +0.00(+0.00%) |
Jan 08, 2021 | 18.30 | 21.75 | 17.85 | 18.45 | 640,846 | +1.05(+6.03%) |
Jan 07, 2021 | 14.85 | 18.30 | 14.85 | 17.40 | 413,813 | +2.85(+19.59%) |
Jan 06, 2021 | 15.00 | 15.15 | 14.55 | 14.55 | 222,437 | -0.45(-3.00%) |
Jan 05, 2021 | 15.00 | 15.15 | 14.70 | 15.00 | 148,489 | +0.00(+0.00%) |
Jan 04, 2021 | 15.00 | 15.30 | 14.26 | 15.00 | 217,551 | +0.16(+1.11%) |
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 97,779 | +0.56(+3.89%) | |
Dec 30, 2020 | 14.25 | 14.78 | 14.10 | 14.28 | 97,779 | -0.12(-0.83%) |
Dec 29, 2020 | 15.00 | 15.15 | 13.65 | 14.40 | 185,015 | -0.90(-5.88%) |
Dec 28, 2020 | 15.00 | 15.30 | 14.70 | 15.30 | 182,013 | +0.15(+0.99%) |
Dec 24, 2020 | 14.70 | 15.60 | 14.62 | 15.15 | 91,580 | -0.45(-2.88%) |
Dec 23, 2020 | 15.00 | 15.60 | 14.85 | 15.60 | 203,791 | +0.00(+0.00%) |
Dec 22, 2020 | 15.45 | 16.20 | 14.55 | 15.60 | 303,156 | +0.90(+6.12%) |
Dec 21, 2020 | 13.35 | 15.00 | 13.20 | 14.70 | 328,119 | +1.27(+9.50%) |
Dec 18, 2020 | 13.50 | 14.23 | 13.20 | 13.43 | 151,500 | -0.31(-2.29%) |
Dec 17, 2020 | 14.19 | 14.19 | 12.84 | 13.74 | 129,921 | +0.24(+1.78%) |
Dec 16, 2020 | 14.24 | 14.47 | 13.20 | 13.50 | 173,739 | -0.60(-4.26%) |
Dec 15, 2020 | 14.55 | 15.15 | 13.50 | 14.10 | 263,982 | -0.45(-3.09%) |
Dec 14, 2020 | 14.25 | 15.30 | 13.65 | 14.55 | 382,347 | +0.64(+4.62%) |
Dec 11, 2020 | 12.60 | 14.47 | 12.45 | 13.91 | 614,413 | +1.46(+11.71%) |
Dec 10, 2020 | 12.15 | 12.60 | 11.85 | 12.45 | 157,613 | +0.28(+2.33%) |
Dec 09, 2020 | 12.67 | 12.75 | 11.70 | 12.17 | 184,350 | -0.43(-3.44%) |
Dec 08, 2020 | 12.11 | 12.90 | 11.56 | 12.60 | 243,097 | +0.30(+2.44%) |
Dec 07, 2020 | 12.00 | 12.75 | 11.55 | 12.30 | 406,109 | -0.34(-2.67%) |
Dec 04, 2020 | 12.00 | 13.16 | 11.70 | 12.64 | 547,480 | +0.04(+0.30%) |
Dec 03, 2020 | 13.05 | 17.10 | 12.30 | 12.60 | 6,638,111 | +2.85(+29.23%) |
Dec 02, 2020 | 10.20 | 10.20 | 9.000 | 9.750 | 450,566 | -0.20(-1.96%) |
Dec 01, 2020 | 10.40 | 10.65 | 9.750 | 9.945 | 238,248 | -1.00(-9.18%) |
Nov 30, 2020 | 11.40 | 11.55 | 10.05 | 10.95 | 338,936 | -0.49(-4.27%) |
Nov 27, 2020 | 11.96 | 12.00 | 11.10 | 11.44 | 132,166 | -0.51(-4.28%) |
Nov 25, 2020 | 12.30 | 12.45 | 10.95 | 11.95 | 488,040 | -0.35(-2.84%) |
Nov 24, 2020 | 9.750 | 12.75 | 9.750 | 12.30 | 1,862,991 | +3.68(+42.61%) |
Nov 23, 2020 | 8.250 | 8.781 | 8.100 | 8.625 | 432,718 | +0.58(+7.24%) |
Nov 20, 2020 | 7.838 | 8.247 | 7.838 | 8.043 | 133,246 | +0.24(+3.12%) |
Nov 19, 2020 | 7.650 | 8.100 | 7.650 | 7.800 | 174,454 | +0.24(+3.20%) |
Nov 18, 2020 | 7.800 | 7.935 | 7.500 | 7.559 | 102,288 | -0.24(-3.10%) |
Nov 17, 2020 | 7.553 | 8.100 | 7.503 | 7.800 | 111,292 | +0.15(+1.96%) |
Nov 16, 2020 | 7.800 | 7.800 | 7.500 | 7.650 | 107,292 | -0.15(-1.92%) |
Nov 13, 2020 | 8.055 | 8.175 | 7.740 | 7.800 | 112,873 | -0.30(-3.70%) |
Nov 12, 2020 | 7.800 | 8.400 | 7.650 | 8.100 | 219,604 | +0.16(+2.02%) |
Nov 11, 2020 | 7.718 | 8.115 | 7.665 | 7.939 | 135,394 | +0.14(+1.79%) |
Nov 10, 2020 | 7.650 | 7.950 | 7.500 | 7.800 | 107,249 | +0.06(+0.74%) |
Nov 09, 2020 | 7.227 | 7.875 | 7.200 | 7.743 | 155,713 | +0.26(+3.45%) |
Nov 06, 2020 | 7.254 | 7.521 | 7.065 | 7.485 | 90,040 | -0.01(-0.20%) |
Nov 05, 2020 | 7.275 | 7.647 | 7.066 | 7.500 | 101,911 | +0.15(+2.04%) |
Nov 04, 2020 | 7.200 | 7.800 | 7.050 | 7.350 | 77,744 | +0.00(+0.00%) |
Nov 03, 2020 | 6.900 | 7.650 | 6.750 | 7.350 | 175,301 | +0.45(+6.50%) |