Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,551 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.67 | 15.38 | 15.89 | 2,958,436 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,649 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,997 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,325 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.64 | 2,488,846 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,362,173 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,132,068 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.28 | 15.61 | 16.06 | 1,835,811 | +0.45(+2.87%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,808,113 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,988 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,747,075 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,251 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,215 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,474 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,771 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,526 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,966,232 | +1.73(+14.17%) |
Jan 04, 2021 | 12.02 | 12.47 | 11.73 | 12.19 | 2,228,866 | +0.42(+3.57%) |
Dec 31, 2020 | 11.77 | 11.77 | 11.77 | 3,350,601 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.83 | 12.80 | 11.71 | 12.20 | 3,350,601 | +0.49(+4.17%) |
Dec 29, 2020 | 11.74 | 11.95 | 11.54 | 11.71 | 1,844,700 | -0.01(-0.08%) |
Dec 28, 2020 | 11.86 | 12.04 | 11.57 | 11.72 | 3,807,715 | -0.03(-0.25%) |
Dec 24, 2020 | 12.16 | 12.16 | 11.57 | 11.75 | 1,531,968 | -0.34(-2.82%) |
Dec 23, 2020 | 11.83 | 12.51 | 11.71 | 12.09 | 2,768,497 | +0.52(+4.47%) |
Dec 22, 2020 | 11.55 | 11.82 | 11.36 | 11.57 | 2,688,082 | -0.07(-0.59%) |
Dec 21, 2020 | 11.05 | 11.83 | 10.97 | 11.64 | 2,564,476 | -0.24(-2.05%) |
Dec 18, 2020 | 12.11 | 12.36 | 11.54 | 11.88 | 7,768,075 | -0.21(-1.77%) |
Dec 17, 2020 | 12.35 | 12.61 | 11.80 | 12.10 | 3,148,198 | +0.32(+2.73%) |
Dec 16, 2020 | 12.15 | 12.23 | 11.68 | 11.78 | 2,643,104 | -0.36(-2.97%) |
Dec 15, 2020 | 12.14 | 12.29 | 11.67 | 12.14 | 2,627,532 | +0.23(+1.97%) |
Dec 14, 2020 | 13.44 | 13.50 | 11.88 | 11.90 | 3,890,614 | -1.07(-8.27%) |
Dec 11, 2020 | 12.74 | 12.99 | 12.24 | 12.98 | 2,571,456 | +0.02(+0.15%) |
Dec 10, 2020 | 11.94 | 13.23 | 11.83 | 12.96 | 3,322,807 | +1.14(+9.66%) |
Dec 09, 2020 | 11.83 | 12.25 | 11.43 | 11.82 | 3,128,738 | +0.13(+1.08%) |
Dec 08, 2020 | 11.07 | 11.74 | 11.04 | 11.69 | 3,547,786 | +0.60(+5.46%) |
Dec 07, 2020 | 11.26 | 11.63 | 11.00 | 11.08 | 2,733,364 | -0.38(-3.32%) |
Dec 04, 2020 | 10.73 | 11.51 | 10.73 | 11.46 | 3,306,641 | +1.07(+10.33%) |
Dec 03, 2020 | 10.39 | 10.63 | 10.17 | 10.39 | 2,895,309 | +0.09(+0.85%) |
Dec 02, 2020 | 10.05 | 10.95 | 9.971 | 10.30 | 2,610,036 | +0.25(+2.52%) |
Dec 01, 2020 | 10.38 | 10.52 | 9.918 | 10.05 | 1,825,314 | +0.12(+1.18%) |
Nov 30, 2020 | 10.45 | 10.81 | 9.913 | 9.932 | 2,906,486 | -0.78(-7.29%) |
Nov 27, 2020 | 11.09 | 11.27 | 10.58 | 10.71 | 1,378,433 | -0.52(-4.60%) |
Nov 25, 2020 | 11.22 | 11.40 | 10.70 | 11.23 | 4,329,013 | -0.15(-1.29%) |
Nov 24, 2020 | 10.90 | 11.49 | 10.82 | 11.38 | 3,800,822 | +1.00(+9.69%) |
Nov 23, 2020 | 9.610 | 10.52 | 9.425 | 10.37 | 4,717,171 | +1.06(+11.43%) |
Nov 20, 2020 | 9.103 | 9.357 | 8.957 | 9.308 | 2,216,009 | +0.12(+1.27%) |
Nov 19, 2020 | 8.801 | 9.230 | 8.693 | 9.191 | 2,126,606 | +0.32(+3.63%) |
Nov 18, 2020 | 9.005 | 9.591 | 8.859 | 8.869 | 3,198,765 | +0.00(+0.00%) |
Nov 17, 2020 | 8.342 | 9.025 | 8.225 | 8.869 | 2,741,052 | +0.27(+3.18%) |
Nov 16, 2020 | 8.362 | 8.723 | 8.215 | 8.596 | 2,902,116 | +0.63(+7.97%) |
Nov 13, 2020 | 7.444 | 8.079 | 7.415 | 7.961 | 5,904,643 | +0.56(+7.51%) |
Nov 12, 2020 | 7.737 | 7.854 | 7.318 | 7.405 | 3,192,408 | -0.54(-6.76%) |
Nov 11, 2020 | 8.362 | 8.401 | 7.737 | 7.942 | 2,925,412 | -0.33(-4.01%) |
Nov 10, 2020 | 8.371 | 8.371 | 7.552 | 8.274 | 3,617,420 | +0.16(+1.92%) |
Nov 09, 2020 | 7.435 | 8.357 | 7.083 | 8.118 | 7,689,708 | +1.80(+28.40%) |
Nov 06, 2020 | 7.122 | 7.166 | 6.313 | 6.322 | 3,783,645 | -0.68(-9.75%) |
Nov 05, 2020 | 6.761 | 7.366 | 6.722 | 7.005 | 4,082,280 | +0.24(+3.61%) |
Nov 04, 2020 | 7.249 | 7.298 | 6.703 | 6.761 | 5,872,048 | -0.37(-5.20%) |
Nov 03, 2020 | 7.337 | 7.708 | 7.044 | 7.132 | 5,055,100 | +0.10(+1.39%) |