Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.00 | 22.12 | 19.00 | 20.88 | 314,180 | +2.90(+16.15%) |
Jan 28, 2021 | 16.85 | 18.00 | 16.45 | 17.97 | 139,003 | +2.31(+14.73%) |
Jan 27, 2021 | 16.40 | 16.50 | 15.25 | 15.66 | 93,519 | -1.09(-6.48%) |
Jan 26, 2021 | 16.50 | 17.00 | 16.25 | 16.75 | 44,908 | +0.25(+1.52%) |
Jan 25, 2021 | 17.25 | 17.25 | 16.00 | 16.50 | 55,312 | -0.58(-3.41%) |
Jan 22, 2021 | 17.12 | 17.12 | 16.29 | 17.08 | 39,640 | -0.55(-3.09%) |
Jan 21, 2021 | 17.52 | 17.98 | 17.00 | 17.63 | 67,157 | +0.13(+0.73%) |
Jan 20, 2021 | 17.00 | 17.75 | 16.50 | 17.50 | 43,798 | +0.61(+3.63%) |
Jan 19, 2021 | 16.50 | 17.02 | 16.00 | 16.89 | 66,125 | +0.77(+4.78%) |
Jan 15, 2021 | 18.00 | 18.00 | 15.75 | 16.12 | 148,308 | -1.50(-8.54%) |
Jan 14, 2021 | 18.50 | 18.64 | 17.48 | 17.62 | 84,517 | -0.63(-3.44%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.00 | 18.25 | 53,712 | +0.00(+0.00%) |
Jan 12, 2021 | 18.75 | 19.08 | 17.80 | 18.25 | 41,767 | -0.67(-3.55%) |
Jan 11, 2021 | 19.25 | 19.31 | 18.25 | 18.92 | 49,237 | +0.14(+0.76%) |
Jan 08, 2021 | 19.38 | 19.50 | 17.75 | 18.78 | 99,476 | -1.22(-6.10%) |
Jan 07, 2021 | 20.00 | 20.50 | 19.25 | 20.00 | 53,552 | -0.14(-0.68%) |
Jan 06, 2021 | 19.75 | 20.79 | 19.65 | 20.14 | 48,151 | -0.41(-2.01%) |
Jan 05, 2021 | 21.00 | 21.25 | 19.87 | 20.55 | 63,884 | -0.16(-0.76%) |
Jan 04, 2021 | 20.95 | 21.20 | 19.70 | 20.71 | 129,412 | +1.71(+8.99%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 122,117 | +0.75(+4.11%) | |
Dec 30, 2020 | 18.00 | 18.25 | 17.00 | 18.25 | 122,117 | +0.23(+1.29%) |
Dec 29, 2020 | 18.12 | 18.50 | 17.55 | 18.02 | 36,469 | -0.18(-0.98%) |
Dec 28, 2020 | 18.75 | 19.00 | 17.62 | 18.20 | 49,532 | -0.08(-0.44%) |
Dec 24, 2020 | 19.25 | 19.25 | 17.84 | 18.27 | 26,136 | -0.48(-2.53%) |
Dec 23, 2020 | 17.75 | 18.75 | 17.25 | 18.75 | 71,504 | +1.24(+7.07%) |
Dec 22, 2020 | 19.74 | 19.74 | 17.38 | 17.51 | 116,113 | -0.59(-3.27%) |
Dec 21, 2020 | 17.25 | 18.34 | 16.82 | 18.11 | 120,585 | +1.75(+10.73%) |
Dec 18, 2020 | 15.47 | 17.10 | 15.25 | 16.35 | 158,184 | +1.25(+8.28%) |
Dec 17, 2020 | 15.22 | 15.48 | 14.75 | 15.10 | 63,299 | +0.81(+5.69%) |
Dec 16, 2020 | 14.16 | 14.47 | 13.75 | 14.29 | 43,536 | +0.29(+2.05%) |
Dec 15, 2020 | 14.00 | 14.25 | 13.50 | 14.00 | 73,995 | +0.50(+3.70%) |
Dec 14, 2020 | 14.75 | 15.00 | 13.50 | 13.50 | 190,430 | -1.16(-7.93%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.50 | 14.66 | 34,488 | -0.34(-2.25%) |
Dec 10, 2020 | 15.50 | 15.50 | 15.00 | 15.00 | 30,875 | +0.00(+0.00%) |
Dec 09, 2020 | 15.50 | 15.75 | 14.75 | 15.00 | 61,731 | -0.62(-4.00%) |
Dec 08, 2020 | 15.75 | 15.75 | 15.14 | 15.62 | 37,268 | +0.20(+1.31%) |
Dec 07, 2020 | 14.53 | 15.72 | 14.25 | 15.42 | 90,854 | +0.93(+6.44%) |
Dec 04, 2020 | 14.75 | 14.81 | 14.05 | 14.49 | 45,164 | +0.42(+2.95%) |
Dec 03, 2020 | 15.50 | 15.50 | 13.81 | 14.07 | 49,042 | -0.68(-4.58%) |
Dec 02, 2020 | 15.00 | 15.00 | 14.25 | 14.75 | 46,384 | -0.25(-1.67%) |
Dec 01, 2020 | 14.25 | 15.00 | 14.25 | 15.00 | 83,833 | +1.25(+9.09%) |
Nov 30, 2020 | 13.75 | 14.00 | 12.75 | 13.75 | 84,073 | -0.07(-0.54%) |
Nov 27, 2020 | 12.50 | 13.87 | 12.50 | 13.82 | 68,584 | +1.08(+8.45%) |
Nov 25, 2020 | 12.50 | 12.88 | 12.01 | 12.75 | 60,420 | +0.81(+6.81%) |
Nov 24, 2020 | 12.00 | 12.07 | 11.75 | 11.94 | 42,293 | -0.14(-1.16%) |
Nov 23, 2020 | 12.00 | 12.25 | 11.63 | 12.07 | 56,801 | +0.09(+0.73%) |
Nov 20, 2020 | 11.94 | 12.00 | 11.44 | 11.99 | 26,848 | +0.34(+2.92%) |
Nov 19, 2020 | 12.12 | 12.13 | 11.55 | 11.65 | 36,895 | -0.35(-2.94%) |
Nov 18, 2020 | 11.50 | 12.25 | 11.25 | 12.00 | 79,431 | +0.76(+6.79%) |
Nov 17, 2020 | 11.44 | 11.49 | 10.93 | 11.24 | 34,200 | +0.11(+0.99%) |
Nov 16, 2020 | 11.06 | 11.50 | 11.02 | 11.13 | 24,056 | -0.25(-2.20%) |
Nov 13, 2020 | 11.69 | 11.81 | 11.20 | 11.38 | 28,172 | -0.12(-1.07%) |
Nov 12, 2020 | 11.25 | 11.97 | 11.14 | 11.50 | 34,369 | +0.25(+2.22%) |
Nov 11, 2020 | 11.75 | 11.75 | 11.25 | 11.25 | 31,417 | -0.51(-4.34%) |
Nov 10, 2020 | 12.00 | 12.32 | 11.53 | 11.76 | 26,984 | -0.09(-0.76%) |
Nov 09, 2020 | 12.12 | 12.25 | 11.57 | 11.85 | 79,969 | -0.78(-6.14%) |
Nov 06, 2020 | 13.00 | 13.35 | 12.10 | 12.62 | 61,476 | +0.12(+1.00%) |
Nov 05, 2020 | 11.25 | 12.75 | 11.25 | 12.50 | 139,961 | +1.64(+15.07%) |
Nov 04, 2020 | 11.40 | 11.50 | 10.64 | 10.86 | 22,070 | -0.38(-3.38%) |
Nov 03, 2020 | 11.25 | 11.50 | 10.84 | 11.24 | 24,030 | +0.38(+3.55%) |