Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,391 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,297 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,295,966 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,733 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,799,997 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,555 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,459 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,381 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.18 | 15.51 | 15.95 | 1,848,135 | +0.45(+2.87%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,826,965 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,192 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.54 | 4,778,944 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,579 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.30 | 15.31 | 1,770,019 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,291 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,106 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,530 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,573 | +1.72(+14.17%) |
Jan 04, 2021 | 11.94 | 12.39 | 11.65 | 12.10 | 2,243,829 | +0.42(+3.57%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 3,373,096 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.76 | 12.71 | 11.63 | 12.11 | 3,373,096 | +0.48(+4.17%) |
Dec 29, 2020 | 11.66 | 11.87 | 11.46 | 11.63 | 1,857,084 | -0.01(-0.08%) |
Dec 28, 2020 | 11.79 | 11.96 | 11.49 | 11.64 | 3,833,278 | -0.03(-0.25%) |
Dec 24, 2020 | 12.08 | 12.08 | 11.49 | 11.67 | 1,542,253 | -0.34(-2.82%) |
Dec 23, 2020 | 11.76 | 12.42 | 11.63 | 12.01 | 2,787,084 | +0.51(+4.47%) |
Dec 22, 2020 | 11.47 | 11.74 | 11.28 | 11.49 | 2,706,128 | -0.07(-0.59%) |
Dec 21, 2020 | 10.98 | 11.76 | 10.89 | 11.56 | 2,581,693 | -0.24(-2.05%) |
Dec 18, 2020 | 12.03 | 12.28 | 11.47 | 11.80 | 7,820,226 | -0.21(-1.77%) |
Dec 17, 2020 | 12.27 | 12.52 | 11.72 | 12.02 | 3,169,333 | +0.32(+2.73%) |
Dec 16, 2020 | 12.07 | 12.15 | 11.60 | 11.70 | 2,660,848 | -0.36(-2.97%) |
Dec 15, 2020 | 12.06 | 12.21 | 11.60 | 12.06 | 2,645,172 | +0.23(+1.97%) |
Dec 14, 2020 | 13.35 | 13.41 | 11.80 | 11.82 | 3,916,734 | -1.07(-8.27%) |
Dec 11, 2020 | 12.66 | 12.90 | 12.16 | 12.89 | 2,588,719 | +0.02(+0.15%) |
Dec 10, 2020 | 11.86 | 13.14 | 11.76 | 12.87 | 3,345,115 | +1.13(+9.66%) |
Dec 09, 2020 | 11.76 | 12.17 | 11.36 | 11.74 | 3,149,743 | +0.13(+1.09%) |
Dec 08, 2020 | 11.00 | 11.66 | 10.97 | 11.61 | 3,571,604 | +0.60(+5.46%) |
Dec 07, 2020 | 11.18 | 11.56 | 10.92 | 11.01 | 2,751,714 | -0.38(-3.32%) |
Dec 04, 2020 | 10.66 | 11.43 | 10.66 | 11.39 | 3,328,840 | +1.07(+10.33%) |
Dec 03, 2020 | 10.32 | 10.56 | 10.10 | 10.32 | 2,914,747 | +0.09(+0.85%) |
Dec 02, 2020 | 9.982 | 10.87 | 9.905 | 10.23 | 2,627,558 | +0.25(+2.52%) |
Dec 01, 2020 | 10.31 | 10.45 | 9.852 | 9.982 | 1,837,569 | +0.12(+1.18%) |
Nov 30, 2020 | 10.38 | 10.74 | 9.847 | 9.866 | 2,925,999 | -0.78(-7.29%) |
Nov 27, 2020 | 11.02 | 11.19 | 10.51 | 10.64 | 1,387,687 | -0.51(-4.61%) |
Nov 25, 2020 | 11.15 | 11.32 | 10.63 | 11.16 | 4,358,075 | -0.15(-1.29%) |
Nov 24, 2020 | 10.83 | 11.42 | 10.75 | 11.30 | 3,826,339 | +1.00(+9.69%) |
Nov 23, 2020 | 9.546 | 10.45 | 9.362 | 10.30 | 4,748,840 | +1.06(+11.43%) |
Nov 20, 2020 | 9.042 | 9.294 | 8.897 | 9.246 | 2,230,886 | +0.12(+1.27%) |
Nov 19, 2020 | 8.742 | 9.168 | 8.635 | 9.130 | 2,140,883 | +0.32(+3.63%) |
Nov 18, 2020 | 8.945 | 9.527 | 8.800 | 8.810 | 3,220,239 | +0.00(+0.00%) |
Nov 17, 2020 | 8.286 | 8.965 | 8.170 | 8.810 | 2,759,454 | +0.27(+3.18%) |
Nov 16, 2020 | 8.306 | 8.664 | 8.160 | 8.538 | 2,921,599 | +0.63(+7.97%) |
Nov 13, 2020 | 7.395 | 8.025 | 7.366 | 7.908 | 5,944,284 | +0.55(+7.51%) |
Nov 12, 2020 | 7.685 | 7.802 | 7.269 | 7.356 | 3,213,840 | -0.53(-6.76%) |
Nov 11, 2020 | 8.306 | 8.345 | 7.685 | 7.889 | 2,945,051 | -0.33(-4.01%) |
Nov 10, 2020 | 8.315 | 8.315 | 7.501 | 8.219 | 3,641,706 | +0.16(+1.92%) |
Nov 09, 2020 | 7.385 | 8.301 | 7.036 | 8.063 | 7,741,332 | +1.78(+28.39%) |
Nov 06, 2020 | 7.075 | 7.119 | 6.271 | 6.280 | 3,809,046 | -0.68(-9.75%) |
Nov 05, 2020 | 6.716 | 7.317 | 6.678 | 6.959 | 4,109,686 | +0.24(+3.61%) |
Nov 04, 2020 | 7.201 | 7.249 | 6.658 | 6.716 | 5,911,470 | -0.37(-5.20%) |
Nov 03, 2020 | 7.288 | 7.656 | 6.997 | 7.085 | 5,089,037 | +0.10(+1.39%) |