Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.96 | 18.01 | 16.60 | 17.14 | 1,222,087 | -0.22(-1.29%) |
Jan 28, 2021 | 17.47 | 17.94 | 16.79 | 17.36 | 1,065,306 | -0.10(-0.56%) |
Jan 27, 2021 | 17.32 | 18.65 | 16.76 | 17.46 | 2,074,291 | +0.50(+2.93%) |
Jan 26, 2021 | 17.39 | 17.43 | 16.44 | 16.96 | 1,867,234 | -0.04(-0.23%) |
Jan 25, 2021 | 16.31 | 17.14 | 15.85 | 17.00 | 1,351,585 | +0.79(+4.86%) |
Jan 22, 2021 | 15.34 | 16.22 | 15.04 | 16.21 | 721,563 | +0.58(+3.74%) |
Jan 21, 2021 | 15.88 | 15.88 | 15.26 | 15.63 | 677,687 | -0.02(-0.12%) |
Jan 20, 2021 | 15.78 | 15.88 | 15.11 | 15.65 | 666,919 | +0.09(+0.56%) |
Jan 19, 2021 | 15.52 | 15.72 | 15.10 | 15.56 | 528,747 | +0.47(+3.10%) |
Jan 15, 2021 | 15.17 | 15.42 | 14.83 | 15.09 | 793,155 | -0.31(-2.02%) |
Jan 14, 2021 | 14.44 | 15.41 | 14.31 | 15.40 | 790,615 | +1.14(+7.99%) |
Jan 13, 2021 | 14.30 | 14.55 | 13.95 | 14.26 | 557,278 | -0.01(-0.07%) |
Jan 12, 2021 | 13.65 | 14.40 | 13.30 | 14.27 | 594,618 | +0.72(+5.32%) |
Jan 11, 2021 | 13.53 | 13.66 | 13.28 | 13.55 | 461,150 | -0.27(-1.97%) |
Jan 08, 2021 | 13.59 | 14.10 | 13.34 | 13.82 | 786,376 | +0.32(+2.38%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.36 | 13.50 | 517,090 | +0.10(+0.73%) |
Jan 06, 2021 | 12.85 | 13.72 | 12.71 | 13.41 | 864,955 | +0.82(+6.50%) |
Jan 05, 2021 | 12.35 | 12.71 | 12.27 | 12.59 | 573,776 | +0.16(+1.25%) |
Jan 04, 2021 | 13.29 | 13.29 | 11.97 | 12.43 | 1,022,157 | -0.69(-5.27%) |
Dec 31, 2020 | 13.12 | 13.12 | 13.12 | 363,369 | +0.02(+0.15%) | |
Dec 30, 2020 | 12.86 | 13.37 | 12.74 | 13.10 | 363,369 | +0.28(+2.20%) |
Dec 29, 2020 | 13.11 | 13.34 | 12.55 | 12.82 | 435,203 | -0.12(-0.90%) |
Dec 28, 2020 | 12.42 | 13.50 | 12.29 | 12.94 | 588,392 | +0.82(+6.75%) |
Dec 24, 2020 | 12.19 | 12.42 | 11.88 | 12.12 | 413,320 | -0.05(-0.40%) |
Dec 23, 2020 | 11.55 | 12.23 | 11.49 | 12.17 | 593,702 | +0.78(+6.84%) |
Dec 22, 2020 | 12.04 | 12.09 | 11.37 | 11.39 | 851,526 | -0.57(-4.80%) |
Dec 21, 2020 | 11.89 | 12.19 | 11.63 | 11.97 | 678,013 | -0.47(-3.76%) |
Dec 18, 2020 | 12.67 | 12.88 | 12.26 | 12.43 | 1,290,700 | -0.17(-1.31%) |
Dec 17, 2020 | 12.17 | 12.65 | 12.03 | 12.60 | 384,739 | +0.43(+3.52%) |
Dec 16, 2020 | 12.33 | 12.34 | 12.02 | 12.17 | 303,702 | -0.04(-0.32%) |
Dec 15, 2020 | 12.00 | 12.24 | 11.60 | 12.21 | 553,023 | +0.25(+2.12%) |
Dec 14, 2020 | 12.74 | 12.88 | 11.84 | 11.96 | 1,173,596 | -0.37(-3.00%) |
Dec 11, 2020 | 11.55 | 12.71 | 11.36 | 12.33 | 1,237,905 | +0.86(+7.47%) |
Dec 10, 2020 | 11.20 | 11.57 | 10.99 | 11.47 | 1,008,739 | +0.07(+0.60%) |
Dec 09, 2020 | 12.16 | 12.32 | 11.16 | 11.40 | 894,240 | -0.44(-3.70%) |
Dec 08, 2020 | 11.38 | 12.22 | 11.35 | 11.84 | 662,680 | +0.37(+3.23%) |
Dec 07, 2020 | 11.83 | 11.89 | 11.42 | 11.47 | 946,094 | -0.35(-2.97%) |
Dec 04, 2020 | 11.11 | 11.93 | 11.07 | 11.82 | 2,181,228 | +0.90(+8.20%) |
Dec 03, 2020 | 12.77 | 13.28 | 10.72 | 10.92 | 3,393,595 | -1.65(-13.09%) |
Dec 02, 2020 | 11.61 | 12.66 | 11.61 | 12.57 | 1,208,430 | +0.81(+6.87%) |
Dec 01, 2020 | 11.90 | 12.27 | 11.66 | 11.76 | 733,500 | +0.33(+2.90%) |
Nov 30, 2020 | 12.18 | 12.53 | 11.39 | 11.43 | 1,032,892 | -0.74(-6.08%) |
Nov 27, 2020 | 12.36 | 12.49 | 12.07 | 12.17 | 345,528 | -0.09(-0.72%) |
Nov 25, 2020 | 12.25 | 12.33 | 11.78 | 12.26 | 812,671 | +0.01(+0.08%) |
Nov 24, 2020 | 12.12 | 12.51 | 11.90 | 12.25 | 1,339,807 | +0.58(+5.01%) |
Nov 23, 2020 | 11.29 | 11.98 | 11.20 | 11.66 | 899,721 | +0.59(+5.37%) |
Nov 20, 2020 | 10.89 | 11.14 | 10.72 | 11.07 | 572,218 | +0.04(+0.35%) |
Nov 19, 2020 | 10.95 | 11.51 | 10.71 | 11.03 | 683,630 | +0.08(+0.71%) |
Nov 18, 2020 | 10.83 | 11.53 | 10.81 | 10.95 | 973,125 | +0.23(+2.18%) |
Nov 17, 2020 | 9.911 | 10.83 | 9.882 | 10.72 | 838,561 | +0.57(+5.66%) |
Nov 16, 2020 | 10.81 | 10.82 | 9.857 | 10.14 | 948,244 | +0.36(+3.68%) |
Nov 13, 2020 | 9.395 | 9.872 | 9.317 | 9.784 | 1,078,699 | +0.49(+5.24%) |
Nov 12, 2020 | 9.561 | 9.755 | 9.191 | 9.298 | 736,585 | -0.51(-5.16%) |
Nov 11, 2020 | 10.14 | 10.16 | 9.395 | 9.804 | 1,400,129 | -0.33(-3.27%) |
Nov 10, 2020 | 10.86 | 11.06 | 9.609 | 10.13 | 1,990,877 | -0.20(-1.98%) |
Nov 09, 2020 | 9.395 | 10.74 | 9.103 | 10.34 | 4,026,815 | +2.44(+30.95%) |
Nov 06, 2020 | 7.789 | 7.944 | 7.730 | 7.896 | 549,313 | +0.12(+1.50%) |
Nov 05, 2020 | 7.604 | 8.003 | 7.565 | 7.779 | 1,332,514 | +0.23(+3.10%) |
Nov 04, 2020 | 7.458 | 7.750 | 7.312 | 7.545 | 368,552 | -0.10(-1.27%) |
Nov 03, 2020 | 7.399 | 7.837 | 7.399 | 7.643 | 722,722 | +0.29(+3.97%) |