Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.96 | 24.50 | 22.69 | 22.73 | 116,200 | -0.99(-4.17%) |
Jan 28, 2021 | 23.00 | 24.58 | 22.88 | 23.72 | 130,812 | +1.41(+6.32%) |
Jan 27, 2021 | 23.25 | 23.88 | 21.92 | 22.31 | 231,954 | -1.86(-7.70%) |
Jan 26, 2021 | 24.96 | 26.18 | 23.94 | 24.17 | 166,190 | -0.43(-1.75%) |
Jan 25, 2021 | 25.25 | 25.25 | 23.75 | 24.60 | 118,510 | -0.73(-2.88%) |
Jan 22, 2021 | 23.95 | 25.42 | 23.62 | 25.33 | 135,300 | +0.82(+3.35%) |
Jan 21, 2021 | 26.19 | 26.37 | 23.61 | 24.51 | 228,978 | -1.55(-5.95%) |
Jan 20, 2021 | 26.00 | 27.71 | 25.79 | 26.06 | 326,050 | +0.38(+1.48%) |
Jan 19, 2021 | 26.32 | 26.40 | 24.74 | 25.68 | 151,768 | +0.04(+0.16%) |
Jan 15, 2021 | 25.01 | 26.54 | 24.43 | 25.64 | 221,100 | +0.06(+0.23%) |
Jan 14, 2021 | 27.13 | 27.13 | 25.45 | 25.58 | 227,054 | -1.22(-4.55%) |
Jan 13, 2021 | 27.97 | 28.18 | 25.74 | 26.80 | 255,632 | -1.19(-4.25%) |
Jan 12, 2021 | 25.38 | 28.76 | 25.33 | 27.99 | 379,438 | +2.80(+11.12%) |
Jan 11, 2021 | 23.02 | 25.81 | 22.69 | 25.19 | 216,243 | +1.57(+6.65%) |
Jan 08, 2021 | 26.41 | 26.61 | 22.31 | 23.62 | 452,000 | -2.67(-10.16%) |
Jan 07, 2021 | 25.34 | 27.72 | 25.00 | 26.29 | 452,317 | +1.69(+6.87%) |
Jan 06, 2021 | 25.65 | 26.51 | 23.27 | 24.60 | 461,788 | +0.06(+0.24%) |
Jan 05, 2021 | 23.50 | 25.46 | 23.50 | 24.54 | 321,147 | +1.24(+5.32%) |
Jan 04, 2021 | 24.45 | 25.11 | 22.50 | 23.30 | 453,303 | -0.85(-3.52%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 88,214 | +6.41(+36.13%) | |
Dec 30, 2020 | 17.03 | 18.49 | 16.91 | 17.74 | 88,214 | +0.74(+4.35%) |
Dec 29, 2020 | 17.55 | 17.89 | 16.76 | 17.00 | 68,944 | -0.45(-2.58%) |
Dec 28, 2020 | 15.71 | 18.00 | 15.71 | 17.45 | 174,699 | +1.74(+11.08%) |
Dec 24, 2020 | 15.72 | 15.97 | 15.52 | 15.71 | 36,500 | -0.01(-0.06%) |
Dec 23, 2020 | 15.19 | 16.20 | 15.15 | 15.72 | 65,577 | +0.50(+3.29%) |
Dec 22, 2020 | 16.04 | 16.30 | 15.08 | 15.22 | 97,064 | -0.86(-5.35%) |
Dec 21, 2020 | 15.33 | 16.15 | 15.21 | 16.08 | 72,244 | +0.11(+0.69%) |
Dec 18, 2020 | 16.25 | 16.36 | 15.78 | 15.97 | 150,400 | -0.02(-0.13%) |
Dec 17, 2020 | 16.17 | 16.34 | 15.58 | 15.99 | 69,307 | +0.09(+0.57%) |
Dec 16, 2020 | 16.27 | 16.72 | 15.80 | 15.90 | 78,718 | -0.36(-2.21%) |
Dec 15, 2020 | 16.47 | 16.57 | 15.31 | 16.26 | 102,612 | -0.09(-0.55%) |
Dec 14, 2020 | 16.41 | 16.98 | 16.15 | 16.35 | 126,926 | +0.13(+0.80%) |
Dec 11, 2020 | 15.88 | 16.23 | 15.37 | 16.22 | 103,000 | +0.12(+0.75%) |
Dec 10, 2020 | 15.71 | 16.73 | 15.63 | 16.10 | 139,469 | +0.58(+3.74%) |
Dec 09, 2020 | 16.49 | 16.77 | 14.85 | 15.52 | 161,791 | -0.58(-3.60%) |
Dec 08, 2020 | 15.50 | 17.44 | 15.50 | 16.10 | 219,657 | +0.59(+3.80%) |
Dec 07, 2020 | 16.38 | 16.57 | 14.81 | 15.51 | 148,822 | -1.09(-6.57%) |
Dec 04, 2020 | 14.63 | 16.85 | 14.63 | 16.60 | 184,600 | +2.14(+14.80%) |
Dec 03, 2020 | 13.71 | 15.10 | 13.51 | 14.46 | 181,897 | +0.77(+5.62%) |
Dec 02, 2020 | 13.57 | 13.94 | 13.30 | 13.69 | 50,013 | +0.11(+0.81%) |
Dec 01, 2020 | 13.31 | 13.98 | 13.25 | 13.58 | 75,626 | +0.64(+4.95%) |
Nov 30, 2020 | 13.93 | 13.93 | 12.81 | 12.94 | 151,335 | -0.99(-7.11%) |
Nov 27, 2020 | 13.61 | 14.72 | 13.61 | 13.93 | 85,200 | +0.42(+3.11%) |
Nov 25, 2020 | 14.06 | 14.07 | 13.18 | 13.51 | 197,700 | -0.68(-4.79%) |
Nov 24, 2020 | 13.38 | 14.24 | 13.37 | 14.19 | 191,813 | +1.08(+8.24%) |
Nov 23, 2020 | 12.72 | 13.44 | 12.58 | 13.11 | 177,960 | +0.45(+3.55%) |
Nov 20, 2020 | 11.54 | 12.70 | 11.54 | 12.66 | 210,000 | +0.86(+7.29%) |
Nov 19, 2020 | 11.01 | 11.81 | 11.01 | 11.80 | 141,023 | +0.72(+6.50%) |
Nov 18, 2020 | 10.51 | 11.71 | 10.45 | 11.08 | 223,328 | +0.59(+5.62%) |
Nov 17, 2020 | 10.15 | 10.49 | 9.840 | 10.49 | 152,855 | +0.45(+4.48%) |
Nov 16, 2020 | 9.700 | 10.25 | 9.670 | 10.04 | 206,874 | +0.58(+6.13%) |
Nov 13, 2020 | 9.350 | 9.800 | 9.350 | 9.460 | 152,600 | +0.11(+1.18%) |
Nov 12, 2020 | 10.14 | 10.23 | 9.210 | 9.350 | 172,261 | -0.89(-8.69%) |
Nov 11, 2020 | 9.890 | 10.49 | 9.730 | 10.24 | 108,041 | +0.40(+4.07%) |
Nov 10, 2020 | 9.310 | 9.940 | 9.150 | 9.840 | 139,764 | +0.71(+7.78%) |
Nov 09, 2020 | 9.240 | 9.670 | 9.000 | 9.130 | 209,727 | +0.37(+4.22%) |
Nov 06, 2020 | 9.210 | 9.270 | 8.750 | 8.760 | 170,200 | -0.30(-3.31%) |
Nov 05, 2020 | 8.820 | 9.600 | 8.820 | 9.060 | 189,932 | +0.31(+3.54%) |
Nov 04, 2020 | 9.350 | 9.650 | 8.750 | 8.750 | 243,327 | -0.43(-4.68%) |
Nov 03, 2020 | 10.50 | 11.11 | 8.950 | 9.180 | 399,335 | -1.96(-17.59%) |