Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.54 | 16.15 | 14.93 | 15.08 | 1,078,900 | -0.26(-1.69%) |
Jan 28, 2021 | 16.73 | 17.13 | 15.11 | 15.34 | 1,113,163 | -1.04(-6.35%) |
Jan 27, 2021 | 15.61 | 17.39 | 15.54 | 16.38 | 1,104,312 | +0.11(+0.68%) |
Jan 26, 2021 | 17.35 | 17.36 | 15.93 | 16.27 | 1,050,444 | -0.72(-4.24%) |
Jan 25, 2021 | 15.76 | 17.96 | 15.66 | 16.99 | 1,910,355 | +1.62(+10.54%) |
Jan 22, 2021 | 14.85 | 15.37 | 14.47 | 15.37 | 687,400 | +0.25(+1.65%) |
Jan 21, 2021 | 14.65 | 15.34 | 14.26 | 15.12 | 709,676 | +0.51(+3.49%) |
Jan 20, 2021 | 14.92 | 15.43 | 14.39 | 14.61 | 801,545 | +0.21(+1.46%) |
Jan 19, 2021 | 13.29 | 14.88 | 13.26 | 14.40 | 916,113 | +1.29(+9.84%) |
Jan 15, 2021 | 13.49 | 13.83 | 12.94 | 13.11 | 459,200 | -0.31(-2.31%) |
Jan 14, 2021 | 13.00 | 13.70 | 13.00 | 13.42 | 441,132 | +0.38(+2.91%) |
Jan 13, 2021 | 13.14 | 13.20 | 12.85 | 13.04 | 516,154 | -0.27(-2.03%) |
Jan 12, 2021 | 13.51 | 13.55 | 12.96 | 13.31 | 624,347 | -0.25(-1.84%) |
Jan 11, 2021 | 13.26 | 13.77 | 13.15 | 13.56 | 725,315 | +0.12(+0.86%) |
Jan 08, 2021 | 13.31 | 14.24 | 13.12 | 13.45 | 999,200 | +0.55(+4.31%) |
Jan 07, 2021 | 12.50 | 13.19 | 12.46 | 12.89 | 717,838 | +0.60(+4.88%) |
Jan 06, 2021 | 12.56 | 13.12 | 12.06 | 12.29 | 901,121 | -0.08(-0.65%) |
Jan 05, 2021 | 11.89 | 12.52 | 11.86 | 12.37 | 725,640 | +0.50(+4.21%) |
Jan 04, 2021 | 12.49 | 12.75 | 11.56 | 11.87 | 772,193 | -0.36(-2.94%) |
Dec 31, 2020 | 12.23 | 12.23 | 12.23 | 571,740 | -0.14(-1.13%) | |
Dec 30, 2020 | 11.71 | 12.63 | 11.70 | 12.37 | 571,740 | +0.69(+5.91%) |
Dec 29, 2020 | 12.56 | 12.65 | 11.12 | 11.68 | 1,127,791 | -0.81(-6.49%) |
Dec 28, 2020 | 12.73 | 13.00 | 12.36 | 12.49 | 968,695 | +0.16(+1.30%) |
Dec 24, 2020 | 12.61 | 12.77 | 11.94 | 12.33 | 330,900 | -0.16(-1.28%) |
Dec 23, 2020 | 12.76 | 13.23 | 12.17 | 12.49 | 1,581,282 | +0.06(+0.48%) |
Dec 22, 2020 | 11.85 | 12.59 | 11.50 | 12.43 | 1,829,675 | +1.28(+11.48%) |
Dec 21, 2020 | 10.84 | 11.33 | 10.81 | 11.15 | 892,980 | +0.12(+1.09%) |
Dec 18, 2020 | 11.55 | 11.60 | 11.03 | 11.03 | 1,590,800 | -0.30(-2.65%) |
Dec 17, 2020 | 11.11 | 11.82 | 10.83 | 11.33 | 2,268,827 | +0.67(+6.29%) |
Dec 16, 2020 | 9.830 | 10.73 | 9.800 | 10.66 | 1,727,120 | +0.94(+9.67%) |
Dec 15, 2020 | 9.190 | 9.962 | 9.180 | 9.720 | 1,130,756 | +0.65(+7.17%) |
Dec 14, 2020 | 8.910 | 9.280 | 8.700 | 9.070 | 1,209,121 | +0.34(+3.89%) |
Dec 11, 2020 | 8.620 | 9.470 | 8.610 | 8.730 | 1,534,900 | +0.04(+0.46%) |
Dec 10, 2020 | 8.350 | 8.740 | 8.200 | 8.690 | 813,120 | +0.25(+2.96%) |
Dec 09, 2020 | 8.450 | 8.760 | 8.280 | 8.440 | 892,594 | +0.02(+0.24%) |
Dec 08, 2020 | 8.290 | 8.550 | 8.210 | 8.420 | 837,320 | +0.21(+2.62%) |
Dec 07, 2020 | 7.930 | 8.370 | 7.930 | 8.205 | 709,444 | +0.24(+2.95%) |
Dec 04, 2020 | 7.690 | 8.000 | 7.640 | 7.970 | 615,200 | +0.29(+3.78%) |
Dec 03, 2020 | 7.500 | 7.750 | 7.400 | 7.680 | 493,612 | +0.16(+2.13%) |
Dec 02, 2020 | 7.550 | 7.590 | 7.410 | 7.520 | 703,761 | -0.02(-0.27%) |
Dec 01, 2020 | 7.680 | 7.750 | 7.470 | 7.540 | 717,861 | -0.07(-0.92%) |
Nov 30, 2020 | 7.880 | 7.970 | 7.580 | 7.610 | 949,000 | -0.37(-4.64%) |
Nov 27, 2020 | 7.720 | 7.980 | 7.620 | 7.980 | 548,700 | +0.31(+4.04%) |
Nov 25, 2020 | 7.560 | 7.710 | 7.410 | 7.670 | 990,400 | +0.11(+1.46%) |
Nov 24, 2020 | 7.660 | 7.910 | 7.510 | 7.560 | 1,364,581 | -0.11(-1.43%) |
Nov 23, 2020 | 8.000 | 8.010 | 7.600 | 7.670 | 1,030,141 | -0.25(-3.16%) |
Nov 20, 2020 | 7.900 | 7.990 | 7.750 | 7.920 | 527,800 | -0.01(-0.13%) |
Nov 19, 2020 | 8.000 | 8.110 | 7.870 | 7.930 | 625,839 | -0.03(-0.38%) |
Nov 18, 2020 | 7.950 | 8.060 | 7.740 | 7.960 | 891,120 | +0.09(+1.14%) |
Nov 17, 2020 | 8.000 | 8.060 | 7.780 | 7.870 | 659,430 | -0.01(-0.13%) |
Nov 16, 2020 | 8.000 | 8.020 | 7.790 | 7.880 | 379,280 | -0.03(-0.38%) |
Nov 13, 2020 | 7.880 | 7.950 | 7.730 | 7.910 | 374,300 | +0.09(+1.15%) |
Nov 12, 2020 | 7.910 | 7.980 | 7.680 | 7.820 | 526,259 | -0.03(-0.38%) |
Nov 11, 2020 | 7.910 | 8.040 | 7.740 | 7.850 | 549,491 | -0.05(-0.63%) |
Nov 10, 2020 | 8.070 | 8.200 | 7.700 | 7.900 | 651,967 | -0.06(-0.75%) |
Nov 09, 2020 | 8.510 | 8.600 | 7.940 | 7.960 | 779,811 | -0.28(-3.40%) |
Nov 06, 2020 | 8.890 | 8.890 | 8.160 | 8.240 | 674,000 | -0.61(-6.89%) |
Nov 05, 2020 | 8.540 | 8.900 | 8.540 | 8.850 | 860,459 | +0.38(+4.49%) |
Nov 04, 2020 | 8.460 | 8.650 | 8.300 | 8.470 | 358,597 | +0.05(+0.59%) |
Nov 03, 2020 | 8.350 | 8.850 | 8.280 | 8.420 | 804,495 | +0.19(+2.31%) |