Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.51 | 20.25 | 18.78 | 19.10 | 87,300 | -0.32(-1.65%) |
Jan 28, 2021 | 20.08 | 20.44 | 18.26 | 19.42 | 154,252 | -0.99(-4.85%) |
Jan 27, 2021 | 20.78 | 21.74 | 19.81 | 20.41 | 199,891 | -0.81(-3.82%) |
Jan 26, 2021 | 19.23 | 22.69 | 19.20 | 21.22 | 324,890 | +2.07(+10.81%) |
Jan 25, 2021 | 21.24 | 21.48 | 17.89 | 19.15 | 328,923 | -2.05(-9.67%) |
Jan 22, 2021 | 22.22 | 22.39 | 20.08 | 21.20 | 356,600 | -1.62(-7.10%) |
Jan 21, 2021 | 20.26 | 23.29 | 19.00 | 22.82 | 417,756 | +2.60(+12.86%) |
Jan 20, 2021 | 18.55 | 21.50 | 16.77 | 20.22 | 595,544 | +1.77(+9.59%) |
Jan 19, 2021 | 19.19 | 19.19 | 17.85 | 18.45 | 210,747 | +0.32(+1.77%) |
Jan 15, 2021 | 18.50 | 20.00 | 17.68 | 18.13 | 394,300 | +0.18(+1.00%) |
Jan 14, 2021 | 16.75 | 19.30 | 16.70 | 17.95 | 344,761 | +1.44(+8.72%) |
Jan 13, 2021 | 17.19 | 17.39 | 16.10 | 16.51 | 113,221 | -0.50(-2.94%) |
Jan 12, 2021 | 16.30 | 17.50 | 15.75 | 17.01 | 213,609 | +1.01(+6.31%) |
Jan 11, 2021 | 15.91 | 16.59 | 15.55 | 16.00 | 90,179 | -0.15(-0.93%) |
Jan 08, 2021 | 18.00 | 18.02 | 16.10 | 16.15 | 165,900 | -1.60(-9.01%) |
Jan 07, 2021 | 16.39 | 18.54 | 16.25 | 17.75 | 296,836 | +1.64(+10.18%) |
Jan 06, 2021 | 14.96 | 16.95 | 14.53 | 16.11 | 229,203 | +1.26(+8.48%) |
Jan 05, 2021 | 13.81 | 15.40 | 13.81 | 14.85 | 101,330 | +0.86(+6.15%) |
Jan 04, 2021 | 15.09 | 15.64 | 13.61 | 13.99 | 123,398 | -1.20(-7.90%) |
Dec 31, 2020 | 15.19 | 15.19 | 15.19 | 332,782 | +1.54(+11.28%) | |
Dec 30, 2020 | 12.26 | 14.50 | 12.26 | 13.65 | 332,782 | +1.53(+12.62%) |
Dec 29, 2020 | 12.28 | 12.75 | 11.88 | 12.12 | 136,446 | -0.24(-1.94%) |
Dec 28, 2020 | 12.81 | 13.08 | 12.30 | 12.36 | 54,747 | -0.45(-3.51%) |
Dec 24, 2020 | 13.83 | 14.18 | 12.68 | 12.81 | 96,700 | -1.04(-7.51%) |
Dec 23, 2020 | 13.97 | 14.30 | 13.60 | 13.85 | 51,127 | +0.15(+1.09%) |
Dec 22, 2020 | 13.50 | 14.89 | 13.10 | 13.70 | 193,604 | +0.20(+1.48%) |
Dec 21, 2020 | 13.41 | 13.95 | 13.01 | 13.50 | 161,976 | -0.37(-2.67%) |
Dec 18, 2020 | 11.60 | 15.27 | 11.01 | 13.87 | 1,607,800 | +2.37(+20.61%) |
Dec 17, 2020 | 9.760 | 11.58 | 9.760 | 11.50 | 315,832 | +1.72(+17.59%) |
Dec 16, 2020 | 9.860 | 9.870 | 9.500 | 9.780 | 25,989 | +0.00(+0.00%) |
Dec 15, 2020 | 10.03 | 10.11 | 9.780 | 9.780 | 22,910 | -0.23(-2.30%) |
Dec 14, 2020 | 10.07 | 10.42 | 9.600 | 10.01 | 30,191 | -0.02(-0.20%) |
Dec 11, 2020 | 9.710 | 10.42 | 9.460 | 10.03 | 77,000 | +0.19(+1.93%) |
Dec 10, 2020 | 9.050 | 9.960 | 9.050 | 9.840 | 51,765 | +0.90(+10.07%) |
Dec 09, 2020 | 9.150 | 9.260 | 8.900 | 8.940 | 38,288 | -0.10(-1.11%) |
Dec 08, 2020 | 8.850 | 9.370 | 8.810 | 9.040 | 31,733 | +0.04(+0.44%) |
Dec 07, 2020 | 9.150 | 9.270 | 8.770 | 9.000 | 29,201 | -0.11(-1.21%) |
Dec 04, 2020 | 9.590 | 9.670 | 9.000 | 9.110 | 36,100 | -0.14(-1.51%) |
Dec 03, 2020 | 9.530 | 9.760 | 9.250 | 9.250 | 46,448 | -0.27(-2.84%) |
Dec 02, 2020 | 9.530 | 9.720 | 9.410 | 9.520 | 27,595 | -0.03(-0.31%) |
Dec 01, 2020 | 9.950 | 10.01 | 9.530 | 9.550 | 26,412 | -0.23(-2.35%) |
Nov 30, 2020 | 10.04 | 10.04 | 9.410 | 9.780 | 38,968 | -0.26(-2.59%) |
Nov 27, 2020 | 10.01 | 10.21 | 9.950 | 10.04 | 12,800 | +0.09(+0.90%) |
Nov 25, 2020 | 9.880 | 10.20 | 9.810 | 9.950 | 63,300 | +0.02(+0.20%) |
Nov 24, 2020 | 9.700 | 10.01 | 9.700 | 9.930 | 23,650 | +0.13(+1.33%) |
Nov 23, 2020 | 9.920 | 10.04 | 9.710 | 9.800 | 47,451 | -0.17(-1.71%) |
Nov 20, 2020 | 9.810 | 9.980 | 9.650 | 9.970 | 36,900 | +0.02(+0.15%) |
Nov 19, 2020 | 9.510 | 10.00 | 9.420 | 9.955 | 40,405 | +0.37(+3.81%) |
Nov 18, 2020 | 10.10 | 10.14 | 9.510 | 9.590 | 27,210 | -0.39(-3.91%) |
Nov 17, 2020 | 10.13 | 10.19 | 9.810 | 9.980 | 34,355 | -0.20(-1.96%) |
Nov 16, 2020 | 9.920 | 10.31 | 9.900 | 10.18 | 66,574 | +0.33(+3.35%) |
Nov 13, 2020 | 9.630 | 9.950 | 9.305 | 9.850 | 33,400 | +0.39(+4.12%) |
Nov 12, 2020 | 9.420 | 9.880 | 9.053 | 9.460 | 27,431 | -0.14(-1.46%) |
Nov 11, 2020 | 9.660 | 9.950 | 9.210 | 9.600 | 18,605 | +0.07(+0.73%) |
Nov 10, 2020 | 9.520 | 9.940 | 9.520 | 9.530 | 15,916 | -0.37(-3.74%) |
Nov 09, 2020 | 9.860 | 10.02 | 9.607 | 9.900 | 7,526 | +0.20(+2.06%) |
Nov 06, 2020 | 9.850 | 10.00 | 9.670 | 9.700 | 13,700 | -0.42(-4.15%) |
Nov 05, 2020 | 10.12 | 10.15 | 9.943 | 10.12 | 15,435 | +0.04(+0.40%) |
Nov 04, 2020 | 9.740 | 10.08 | 9.450 | 10.08 | 34,344 | +0.38(+3.92%) |
Nov 03, 2020 | 9.420 | 9.920 | 9.400 | 9.700 | 50,340 | +0.62(+6.83%) |