Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.49 | 16.95 | 13.09 | 13.24 | 17,357,046 | -2.79(-17.41%) |
Jan 28, 2021 | 18.43 | 20.02 | 15.27 | 16.03 | 25,675,842 | -2.84(-15.06%) |
Jan 27, 2021 | 17.80 | 21.92 | 15.66 | 18.88 | 69,170,456 | +2.46(+15.01%) |
Jan 26, 2021 | 14.77 | 17.87 | 14.43 | 16.41 | 20,578,428 | +1.87(+12.88%) |
Jan 25, 2021 | 12.56 | 15.89 | 12.48 | 14.54 | 25,042,640 | +2.52(+20.98%) |
Jan 22, 2021 | 11.08 | 12.48 | 10.98 | 12.02 | 8,274,490 | +0.78(+6.98%) |
Jan 21, 2021 | 12.03 | 12.05 | 11.19 | 11.24 | 5,753,631 | -0.63(-5.33%) |
Jan 20, 2021 | 12.27 | 12.53 | 11.80 | 11.87 | 4,589,609 | -0.43(-3.50%) |
Jan 19, 2021 | 11.74 | 12.69 | 11.72 | 12.30 | 8,290,547 | +0.84(+7.36%) |
Jan 15, 2021 | 11.75 | 11.95 | 11.17 | 11.45 | 7,014,022 | -0.52(-4.37%) |
Jan 14, 2021 | 11.06 | 12.74 | 11.05 | 11.98 | 16,650,242 | +1.17(+10.85%) |
Jan 13, 2021 | 10.11 | 10.95 | 9.936 | 10.81 | 7,436,150 | +0.72(+7.11%) |
Jan 12, 2021 | 9.666 | 10.13 | 9.616 | 10.09 | 3,002,056 | +0.46(+4.73%) |
Jan 11, 2021 | 9.422 | 9.785 | 9.422 | 9.633 | 2,229,989 | -0.20(-2.06%) |
Jan 08, 2021 | 9.650 | 9.852 | 9.329 | 9.835 | 2,943,819 | +0.18(+1.83%) |
Jan 07, 2021 | 9.894 | 10.13 | 9.633 | 9.658 | 2,948,062 | -0.12(-1.21%) |
Jan 06, 2021 | 9.447 | 10.27 | 9.430 | 9.776 | 8,490,313 | +0.52(+5.65%) |
Jan 05, 2021 | 9.152 | 9.447 | 9.051 | 9.253 | 3,897,539 | +0.26(+2.91%) |
Jan 04, 2021 | 9.025 | 9.110 | 8.696 | 8.992 | 4,334,940 | -0.01(-0.09%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 2,457,859 | +0.02(+0.19%) | |
Dec 30, 2020 | 8.916 | 9.228 | 8.890 | 8.983 | 2,457,859 | +0.01(+0.09%) |
Dec 29, 2020 | 9.405 | 9.405 | 8.912 | 8.975 | 2,713,627 | -0.30(-3.18%) |
Dec 28, 2020 | 9.262 | 9.405 | 9.203 | 9.270 | 3,867,502 | +0.08(+0.83%) |
Dec 24, 2020 | 9.110 | 9.304 | 8.857 | 9.194 | 1,996,689 | +0.15(+1.68%) |
Dec 23, 2020 | 8.840 | 9.127 | 8.806 | 9.042 | 3,038,942 | +0.33(+3.78%) |
Dec 22, 2020 | 8.983 | 9.042 | 8.654 | 8.713 | 3,320,986 | -0.18(-1.99%) |
Dec 21, 2020 | 8.410 | 9.051 | 8.359 | 8.890 | 6,321,770 | +0.03(+0.29%) |
Dec 18, 2020 | 9.321 | 9.361 | 8.730 | 8.865 | 9,478,409 | -0.53(-5.66%) |
Dec 17, 2020 | 9.456 | 9.489 | 9.194 | 9.397 | 3,991,898 | +0.09(+1.00%) |
Dec 16, 2020 | 9.818 | 9.844 | 9.211 | 9.304 | 7,048,274 | -0.51(-5.24%) |
Dec 15, 2020 | 9.262 | 9.818 | 9.262 | 9.818 | 4,364,732 | +0.53(+5.72%) |
Dec 14, 2020 | 10.13 | 10.17 | 9.245 | 9.287 | 8,308,728 | -0.52(-5.33%) |
Dec 11, 2020 | 10.07 | 10.07 | 9.650 | 9.810 | 4,330,903 | -0.31(-3.08%) |
Dec 10, 2020 | 9.818 | 10.21 | 9.785 | 10.12 | 6,239,430 | -0.18(-1.72%) |
Dec 09, 2020 | 10.30 | 10.52 | 10.03 | 10.30 | 9,823,772 | +0.21(+2.09%) |
Dec 08, 2020 | 9.759 | 10.11 | 9.709 | 10.09 | 3,803,298 | +0.28(+2.84%) |
Dec 07, 2020 | 10.06 | 10.06 | 9.633 | 9.810 | 6,516,118 | -0.22(-2.19%) |
Dec 04, 2020 | 9.633 | 10.12 | 9.506 | 10.03 | 9,270,109 | +0.69(+7.41%) |
Dec 03, 2020 | 8.941 | 9.776 | 8.722 | 9.338 | 12,145,689 | +0.57(+6.44%) |
Dec 02, 2020 | 8.414 | 9.219 | 8.224 | 8.772 | 13,591,001 | +0.35(+4.21%) |
Dec 01, 2020 | 8.705 | 8.840 | 8.410 | 8.418 | 7,688,684 | -0.02(-0.20%) |
Nov 30, 2020 | 9.194 | 9.363 | 8.418 | 8.435 | 10,544,168 | -0.72(-7.83%) |
Nov 27, 2020 | 9.422 | 9.422 | 9.025 | 9.152 | 3,751,885 | -0.07(-0.73%) |
Nov 25, 2020 | 8.983 | 9.397 | 8.787 | 9.219 | 8,385,813 | +0.03(+0.28%) |
Nov 24, 2020 | 8.646 | 9.548 | 8.646 | 9.194 | 16,645,665 | +0.69(+8.13%) |
Nov 23, 2020 | 8.443 | 9.000 | 8.292 | 8.502 | 19,004,660 | +0.46(+5.66%) |
Nov 20, 2020 | 7.777 | 8.123 | 7.735 | 8.047 | 9,334,839 | +0.28(+3.58%) |
Nov 19, 2020 | 7.338 | 7.878 | 7.313 | 7.769 | 9,440,631 | +0.43(+5.86%) |
Nov 18, 2020 | 7.617 | 7.929 | 7.313 | 7.338 | 8,734,998 | -0.24(-3.12%) |
Nov 17, 2020 | 7.516 | 7.870 | 7.448 | 7.575 | 6,447,050 | -0.05(-0.66%) |
Nov 16, 2020 | 8.039 | 8.148 | 7.541 | 7.625 | 12,831,317 | +0.19(+2.61%) |
Nov 13, 2020 | 7.372 | 7.570 | 7.208 | 7.431 | 8,080,417 | +0.19(+2.56%) |
Nov 12, 2020 | 7.043 | 7.397 | 6.883 | 7.246 | 6,382,960 | +0.03(+0.35%) |
Nov 11, 2020 | 7.600 | 7.651 | 7.102 | 7.220 | 6,895,111 | -0.40(-5.20%) |
Nov 10, 2020 | 7.457 | 7.954 | 7.355 | 7.617 | 10,294,497 | +0.01(+0.11%) |
Nov 09, 2020 | 7.009 | 7.954 | 6.993 | 7.608 | 23,192,664 | +1.77(+30.35%) |
Nov 06, 2020 | 5.964 | 6.217 | 5.812 | 5.837 | 5,522,847 | -0.01(-0.14%) |
Nov 05, 2020 | 5.829 | 6.110 | 5.763 | 5.845 | 6,275,373 | -0.12(-2.07%) |
Nov 04, 2020 | 6.077 | 6.077 | 5.722 | 5.969 | 7,578,261 | -0.18(-2.95%) |
Nov 03, 2020 | 5.986 | 6.225 | 5.944 | 6.151 | 5,202,570 | +0.25(+4.20%) |