Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2021 | 16.16 | 16.43 | 15.27 | 15.36 | 2,141,559 | -0.52(-3.27%) |
Jan 25, 2021 | 14.71 | 15.89 | 14.51 | 15.88 | 2,713,663 | +0.87(+5.80%) |
Jan 22, 2021 | 14.33 | 15.17 | 13.90 | 15.01 | 2,428,300 | +0.16(+1.08%) |
Jan 21, 2021 | 16.77 | 16.82 | 14.29 | 14.85 | 4,256,054 | -1.93(-11.50%) |
Jan 20, 2021 | 16.72 | 16.94 | 16.19 | 16.78 | 2,080,201 | +0.32(+1.94%) |
Jan 19, 2021 | 16.48 | 16.69 | 16.00 | 16.46 | 1,791,151 | +0.46(+2.87%) |
Jan 15, 2021 | 16.09 | 16.49 | 15.65 | 16.00 | 2,739,800 | -0.54(-3.26%) |
Jan 14, 2021 | 16.31 | 16.71 | 16.15 | 16.54 | 1,483,011 | +0.51(+3.18%) |
Jan 13, 2021 | 16.39 | 16.50 | 15.80 | 16.03 | 4,631,592 | -0.45(-2.73%) |
Jan 12, 2021 | 16.15 | 16.55 | 15.94 | 16.48 | 1,791,581 | +0.68(+4.30%) |
Jan 11, 2021 | 14.87 | 15.89 | 14.75 | 15.80 | 1,715,443 | +0.28(+1.80%) |
Jan 08, 2021 | 15.76 | 15.81 | 15.28 | 15.52 | 3,897,300 | +0.04(+0.26%) |
Jan 07, 2021 | 14.97 | 15.79 | 14.64 | 15.48 | 3,536,591 | +0.71(+4.81%) |
Jan 06, 2021 | 14.67 | 15.35 | 14.18 | 14.77 | 3,488,544 | +0.51(+3.58%) |
Jan 05, 2021 | 12.76 | 15.11 | 12.76 | 14.26 | 4,845,418 | +1.77(+14.17%) |
Jan 04, 2021 | 12.32 | 12.78 | 12.02 | 12.49 | 2,174,644 | +0.43(+3.57%) |
Dec 31, 2020 | 12.06 | 12.06 | 12.06 | 3,269,091 | -0.44(-3.52%) | |
Dec 30, 2020 | 12.13 | 13.12 | 12.00 | 12.50 | 3,269,091 | +0.50(+4.17%) |
Dec 29, 2020 | 12.03 | 12.25 | 11.82 | 12.00 | 1,799,824 | -0.01(-0.08%) |
Dec 28, 2020 | 12.16 | 12.34 | 11.86 | 12.01 | 3,715,084 | -0.03(-0.25%) |
Dec 24, 2020 | 12.46 | 12.46 | 11.86 | 12.04 | 1,494,700 | -0.35(-2.82%) |
Dec 23, 2020 | 12.13 | 12.82 | 12.00 | 12.39 | 2,701,148 | +0.53(+4.47%) |
Dec 22, 2020 | 11.84 | 12.11 | 11.64 | 11.86 | 2,622,689 | -0.07(-0.59%) |
Dec 21, 2020 | 11.33 | 12.13 | 11.24 | 11.93 | 2,502,090 | -0.25(-2.05%) |
Dec 18, 2020 | 12.41 | 12.67 | 11.83 | 12.18 | 7,579,100 | -0.22(-1.77%) |
Dec 17, 2020 | 12.66 | 12.92 | 12.09 | 12.40 | 3,071,611 | +0.33(+2.73%) |
Dec 16, 2020 | 12.45 | 12.54 | 11.97 | 12.07 | 2,578,805 | -0.37(-2.97%) |
Dec 15, 2020 | 12.44 | 12.60 | 11.96 | 12.44 | 2,563,612 | +0.24(+1.97%) |
Dec 14, 2020 | 13.77 | 13.84 | 12.18 | 12.20 | 3,795,967 | -1.10(-8.27%) |
Dec 11, 2020 | 13.06 | 13.31 | 12.55 | 13.30 | 2,508,900 | +0.02(+0.15%) |
Dec 10, 2020 | 12.24 | 13.56 | 12.13 | 13.28 | 3,241,973 | +1.17(+9.66%) |
Dec 09, 2020 | 12.13 | 12.56 | 11.72 | 12.11 | 3,052,625 | +0.13(+1.09%) |
Dec 08, 2020 | 11.35 | 12.03 | 11.32 | 11.98 | 3,461,479 | +0.62(+5.46%) |
Dec 07, 2020 | 11.54 | 11.93 | 11.27 | 11.36 | 2,666,869 | -0.39(-3.32%) |
Dec 04, 2020 | 11.00 | 11.79 | 11.00 | 11.75 | 3,226,200 | +1.10(+10.33%) |
Dec 03, 2020 | 10.65 | 10.90 | 10.42 | 10.65 | 2,824,875 | +0.09(+0.85%) |
Dec 02, 2020 | 10.30 | 11.22 | 10.22 | 10.56 | 2,546,541 | +0.26(+2.52%) |
Dec 01, 2020 | 10.64 | 10.79 | 10.16 | 10.30 | 1,780,910 | +0.12(+1.18%) |
Nov 30, 2020 | 10.71 | 11.08 | 10.16 | 10.18 | 2,835,780 | -0.80(-7.29%) |
Nov 27, 2020 | 11.37 | 11.55 | 10.84 | 10.98 | 1,344,900 | -0.53(-4.60%) |
Nov 25, 2020 | 11.50 | 11.68 | 10.97 | 11.51 | 4,223,700 | -0.15(-1.29%) |
Nov 24, 2020 | 11.17 | 11.78 | 11.09 | 11.66 | 3,708,359 | +1.03(+9.69%) |
Nov 23, 2020 | 9.850 | 10.78 | 9.660 | 10.63 | 4,602,416 | +1.09(+11.43%) |
Nov 20, 2020 | 9.330 | 9.590 | 9.180 | 9.540 | 2,162,100 | +0.12(+1.27%) |
Nov 19, 2020 | 9.020 | 9.460 | 8.910 | 9.420 | 2,074,872 | +0.33(+3.63%) |
Nov 18, 2020 | 9.230 | 9.830 | 9.080 | 9.090 | 3,120,948 | +0.00(+0.00%) |
Nov 17, 2020 | 8.550 | 9.250 | 8.430 | 9.090 | 2,674,370 | +0.28(+3.18%) |
Nov 16, 2020 | 8.570 | 8.940 | 8.420 | 8.810 | 2,831,516 | +0.65(+7.97%) |
Nov 13, 2020 | 7.630 | 8.280 | 7.600 | 8.160 | 5,761,000 | +0.57(+7.51%) |
Nov 12, 2020 | 7.930 | 8.050 | 7.500 | 7.590 | 3,114,746 | -0.55(-6.76%) |
Nov 11, 2020 | 8.570 | 8.610 | 7.930 | 8.140 | 2,854,245 | -0.34(-4.01%) |
Nov 10, 2020 | 8.580 | 8.580 | 7.740 | 8.480 | 3,529,419 | +0.16(+1.92%) |
Nov 09, 2020 | 7.620 | 8.565 | 7.260 | 8.320 | 7,502,639 | +1.84(+28.40%) |
Nov 06, 2020 | 7.300 | 7.345 | 6.470 | 6.480 | 3,691,600 | -0.70(-9.75%) |
Nov 05, 2020 | 6.930 | 7.550 | 6.890 | 7.180 | 3,982,970 | +0.25(+3.61%) |
Nov 04, 2020 | 7.430 | 7.480 | 6.870 | 6.930 | 5,729,198 | -0.38(-5.20%) |
Nov 03, 2020 | 7.520 | 7.900 | 7.220 | 7.310 | 4,932,124 | +0.10(+1.39%) |