Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.52 | 22.56 | 20.04 | 20.64 | 306,275 | +0.60(+2.99%) |
Jan 28, 2021 | 21.12 | 21.60 | 19.32 | 20.04 | 199,662 | -0.48(-2.34%) |
Jan 27, 2021 | 22.44 | 22.80 | 20.40 | 20.52 | 371,706 | -2.76(-11.86%) |
Jan 26, 2021 | 23.88 | 24.36 | 23.04 | 23.28 | 231,119 | -0.96(-3.96%) |
Jan 25, 2021 | 25.92 | 26.28 | 21.24 | 24.24 | 495,848 | -1.08(-4.27%) |
Jan 22, 2021 | 25.08 | 25.80 | 23.01 | 25.32 | 464,566 | -1.20(-4.52%) |
Jan 21, 2021 | 27.12 | 27.60 | 24.36 | 26.52 | 554,486 | -1.68(-5.96%) |
Jan 20, 2021 | 27.24 | 30.48 | 22.56 | 28.20 | 1,817,527 | +1.92(+7.31%) |
Jan 19, 2021 | 20.28 | 29.40 | 18.96 | 26.28 | 2,196,536 | +8.16(+45.03%) |
Jan 15, 2021 | 19.08 | 19.08 | 18.00 | 18.12 | 138,275 | -0.24(-1.31%) |
Jan 14, 2021 | 17.76 | 18.96 | 17.52 | 18.36 | 100,597 | +0.48(+2.68%) |
Jan 13, 2021 | 18.36 | 18.72 | 17.52 | 17.88 | 130,766 | -0.72(-3.87%) |
Jan 12, 2021 | 17.52 | 18.96 | 17.28 | 18.60 | 175,953 | +1.08(+6.16%) |
Jan 11, 2021 | 16.80 | 18.00 | 16.68 | 17.52 | 102,918 | +0.36(+2.10%) |
Jan 08, 2021 | 16.92 | 17.70 | 16.56 | 17.16 | 114,733 | +0.24(+1.42%) |
Jan 07, 2021 | 16.56 | 17.16 | 16.56 | 16.92 | 78,449 | +0.36(+2.17%) |
Jan 06, 2021 | 17.28 | 17.52 | 16.20 | 16.56 | 111,025 | -0.60(-3.50%) |
Jan 05, 2021 | 16.92 | 17.52 | 16.32 | 17.16 | 108,005 | +0.24(+1.42%) |
Jan 04, 2021 | 16.20 | 17.04 | 15.00 | 16.92 | 185,170 | +0.60(+3.68%) |
Dec 31, 2020 | 16.32 | 16.32 | 16.32 | 120,239 | -0.72(-4.23%) | |
Dec 30, 2020 | 16.80 | 17.40 | 16.44 | 17.04 | 120,239 | +0.00(+0.00%) |
Dec 29, 2020 | 17.76 | 17.88 | 16.80 | 17.04 | 132,544 | -0.72(-4.05%) |
Dec 28, 2020 | 18.60 | 18.84 | 17.52 | 17.76 | 125,852 | -0.84(-4.52%) |
Dec 24, 2020 | 19.20 | 19.87 | 18.00 | 18.60 | 189,958 | +0.60(+3.33%) |
Dec 23, 2020 | 18.48 | 18.48 | 17.64 | 18.00 | 101,928 | -0.12(-0.66%) |
Dec 22, 2020 | 18.84 | 19.32 | 18.00 | 18.12 | 276,609 | -2.04(-10.12%) |
Dec 21, 2020 | 19.08 | 20.16 | 17.28 | 20.16 | 332,085 | +1.68(+9.09%) |
Dec 18, 2020 | 16.32 | 19.08 | 15.84 | 18.48 | 287,066 | +2.04(+12.41%) |
Dec 17, 2020 | 17.64 | 17.64 | 16.08 | 16.44 | 129,988 | -0.72(-4.20%) |
Dec 16, 2020 | 17.76 | 18.00 | 16.92 | 17.16 | 99,587 | -0.48(-2.72%) |
Dec 15, 2020 | 18.48 | 18.60 | 17.40 | 17.64 | 144,171 | -0.48(-2.65%) |
Dec 14, 2020 | 19.20 | 19.20 | 18.00 | 18.12 | 119,768 | -0.48(-2.58%) |
Dec 11, 2020 | 18.72 | 19.14 | 17.88 | 18.60 | 135,666 | -0.72(-3.73%) |
Dec 10, 2020 | 18.48 | 19.56 | 18.12 | 19.32 | 122,594 | +0.84(+4.55%) |
Dec 09, 2020 | 19.80 | 20.04 | 18.00 | 18.48 | 224,146 | -1.08(-5.52%) |
Dec 08, 2020 | 20.40 | 20.40 | 19.32 | 19.56 | 171,890 | -0.84(-4.12%) |
Dec 07, 2020 | 20.88 | 20.88 | 19.20 | 20.40 | 252,716 | +0.48(+2.41%) |
Dec 04, 2020 | 21.00 | 21.00 | 18.84 | 19.92 | 286,025 | +0.24(+1.22%) |
Dec 03, 2020 | 20.04 | 20.52 | 19.20 | 19.68 | 247,401 | +1.32(+7.19%) |
Dec 02, 2020 | 19.20 | 21.24 | 16.56 | 18.36 | 540,572 | -1.44(-7.27%) |
Dec 01, 2020 | 25.92 | 26.76 | 18.60 | 19.80 | 1,269,682 | -6.12(-23.61%) |
Nov 30, 2020 | 24.12 | 28.44 | 23.88 | 25.92 | 1,977,004 | +3.24(+14.29%) |
Nov 27, 2020 | 19.80 | 23.64 | 19.80 | 22.68 | 1,233,216 | +2.16(+10.53%) |
Nov 25, 2020 | 18.96 | 24.79 | 18.24 | 20.52 | 5,837,200 | +4.92(+31.54%) |
Nov 24, 2020 | 9.480 | 17.16 | 9.480 | 15.60 | 2,051,834 | +5.10(+48.62%) |
Nov 23, 2020 | 10.53 | 10.62 | 10.20 | 10.50 | 51,429 | -0.17(-1.61%) |
Nov 20, 2020 | 10.68 | 10.74 | 10.32 | 10.67 | 42,008 | -0.01(-0.07%) |
Nov 19, 2020 | 10.56 | 10.68 | 10.20 | 10.68 | 35,800 | +0.36(+3.44%) |
Nov 18, 2020 | 10.20 | 10.68 | 9.840 | 10.32 | 50,610 | +0.17(+1.70%) |
Nov 17, 2020 | 9.600 | 10.20 | 9.120 | 10.15 | 50,304 | -0.02(-0.18%) |
Nov 16, 2020 | 10.44 | 10.55 | 10.08 | 10.17 | 53,859 | -0.27(-2.54%) |
Nov 13, 2020 | 10.80 | 10.80 | 10.29 | 10.43 | 61,200 | -0.13(-1.19%) |
Nov 12, 2020 | 10.38 | 11.04 | 10.20 | 10.56 | 156,234 | +0.35(+3.41%) |
Nov 11, 2020 | 10.11 | 10.54 | 10.02 | 10.21 | 107,663 | +0.25(+2.49%) |
Nov 10, 2020 | 10.08 | 10.20 | 9.720 | 9.960 | 27,362 | -0.12(-1.19%) |
Nov 09, 2020 | 9.960 | 10.20 | 9.720 | 10.08 | 37,965 | -0.30(-2.94%) |
Nov 06, 2020 | 10.08 | 10.53 | 9.840 | 10.38 | 62,533 | +0.61(+6.25%) |
Nov 05, 2020 | 10.11 | 10.16 | 9.654 | 9.774 | 27,972 | -0.30(-2.93%) |
Nov 04, 2020 | 9.575 | 10.20 | 9.562 | 10.07 | 23,599 | +0.47(+4.89%) |
Nov 03, 2020 | 9.840 | 9.840 | 9.480 | 9.600 | 31,302 | +0.01(+0.15%) |