Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.80 | 13.81 | 12.91 | 12.91 | 2,064,700 | -0.89(-6.45%) |
Jan 28, 2021 | 13.07 | 13.98 | 12.86 | 13.80 | 1,939,301 | +1.05(+8.24%) |
Jan 27, 2021 | 13.11 | 13.27 | 12.60 | 12.75 | 1,712,223 | -0.84(-6.18%) |
Jan 26, 2021 | 13.77 | 13.84 | 13.40 | 13.59 | 1,177,652 | +0.02(+0.15%) |
Jan 25, 2021 | 13.73 | 13.88 | 13.28 | 13.57 | 1,120,773 | -0.43(-3.07%) |
Jan 22, 2021 | 13.53 | 14.01 | 13.49 | 14.00 | 1,120,900 | +0.19(+1.38%) |
Jan 21, 2021 | 14.00 | 14.19 | 13.68 | 13.81 | 944,240 | -0.24(-1.71%) |
Jan 20, 2021 | 14.56 | 14.61 | 13.82 | 14.05 | 1,246,961 | -0.37(-2.57%) |
Jan 19, 2021 | 14.30 | 14.72 | 14.27 | 14.42 | 1,313,093 | +0.24(+1.69%) |
Jan 15, 2021 | 14.22 | 14.37 | 13.99 | 14.18 | 1,115,400 | -0.04(-0.28%) |
Jan 14, 2021 | 14.05 | 14.47 | 13.94 | 14.22 | 1,363,188 | +0.34(+2.45%) |
Jan 13, 2021 | 14.29 | 14.46 | 13.84 | 13.88 | 1,136,440 | -0.41(-2.87%) |
Jan 12, 2021 | 14.12 | 14.38 | 14.01 | 14.29 | 1,251,414 | +0.19(+1.35%) |
Jan 11, 2021 | 13.61 | 14.11 | 13.61 | 14.10 | 1,073,281 | +0.10(+0.71%) |
Jan 08, 2021 | 14.13 | 14.21 | 13.63 | 14.00 | 1,131,800 | -0.07(-0.50%) |
Jan 07, 2021 | 14.37 | 14.37 | 13.58 | 14.07 | 1,644,261 | +0.19(+1.37%) |
Jan 06, 2021 | 13.86 | 14.21 | 13.52 | 13.88 | 2,149,730 | +0.44(+3.27%) |
Jan 05, 2021 | 12.94 | 13.67 | 12.88 | 13.44 | 1,435,643 | +0.87(+6.92%) |
Jan 04, 2021 | 13.32 | 13.61 | 12.40 | 12.57 | 1,964,122 | -0.63(-4.77%) |
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 1,388,146 | +0.10(+0.76%) | |
Dec 30, 2020 | 13.28 | 13.51 | 12.99 | 13.10 | 1,388,146 | +0.09(+0.69%) |
Dec 29, 2020 | 12.69 | 13.05 | 12.64 | 13.01 | 2,032,502 | +0.28(+2.20%) |
Dec 28, 2020 | 12.55 | 13.06 | 12.42 | 12.73 | 2,669,542 | +0.44(+3.58%) |
Dec 24, 2020 | 12.58 | 12.61 | 12.27 | 12.29 | 928,700 | -0.15(-1.21%) |
Dec 23, 2020 | 12.06 | 12.68 | 11.98 | 12.44 | 2,487,567 | +0.41(+3.41%) |
Dec 22, 2020 | 11.53 | 12.08 | 11.42 | 12.03 | 1,610,346 | +0.57(+4.97%) |
Dec 21, 2020 | 11.34 | 11.56 | 11.23 | 11.46 | 1,130,353 | -0.14(-1.21%) |
Dec 18, 2020 | 12.00 | 12.15 | 11.60 | 11.60 | 1,881,000 | -0.40(-3.33%) |
Dec 17, 2020 | 11.86 | 12.03 | 11.71 | 12.00 | 1,601,513 | +0.21(+1.78%) |
Dec 16, 2020 | 11.61 | 11.92 | 11.46 | 11.79 | 2,306,158 | +0.20(+1.73%) |
Dec 15, 2020 | 11.11 | 11.70 | 11.08 | 11.59 | 1,278,497 | +0.63(+5.75%) |
Dec 14, 2020 | 11.91 | 11.94 | 10.91 | 10.96 | 1,440,275 | -0.76(-6.48%) |
Dec 11, 2020 | 11.40 | 11.83 | 11.36 | 11.72 | 2,132,000 | +0.32(+2.81%) |
Dec 10, 2020 | 10.96 | 11.45 | 10.96 | 11.40 | 1,116,303 | +0.22(+1.97%) |
Dec 09, 2020 | 11.49 | 11.57 | 11.04 | 11.18 | 1,679,774 | -0.16(-1.41%) |
Dec 08, 2020 | 10.96 | 11.40 | 10.96 | 11.34 | 1,693,176 | +0.23(+2.07%) |
Dec 07, 2020 | 11.23 | 11.24 | 10.96 | 11.11 | 2,138,992 | -0.27(-2.37%) |
Dec 04, 2020 | 10.32 | 11.38 | 10.18 | 11.38 | 2,744,300 | +1.21(+11.90%) |
Dec 03, 2020 | 10.05 | 10.26 | 9.990 | 10.17 | 1,706,069 | +0.12(+1.19%) |
Dec 02, 2020 | 9.700 | 10.23 | 9.689 | 10.05 | 1,853,002 | +0.36(+3.72%) |
Dec 01, 2020 | 9.680 | 9.770 | 9.300 | 9.690 | 1,932,477 | +0.24(+2.54%) |
Nov 30, 2020 | 9.710 | 9.850 | 9.400 | 9.450 | 2,155,800 | -0.36(-3.67%) |
Nov 27, 2020 | 9.810 | 10.04 | 9.730 | 9.810 | 981,500 | -0.02(-0.20%) |
Nov 25, 2020 | 9.990 | 10.07 | 9.650 | 9.830 | 2,433,900 | -0.29(-2.87%) |
Nov 24, 2020 | 9.790 | 10.13 | 9.500 | 10.12 | 4,419,250 | +0.58(+6.08%) |
Nov 23, 2020 | 9.370 | 9.645 | 9.310 | 9.540 | 2,213,067 | +0.37(+4.03%) |
Nov 20, 2020 | 9.000 | 9.280 | 8.990 | 9.170 | 1,717,600 | +0.10(+1.10%) |
Nov 19, 2020 | 9.190 | 9.260 | 8.900 | 9.070 | 1,825,522 | -0.23(-2.47%) |
Nov 18, 2020 | 9.510 | 9.590 | 9.260 | 9.300 | 3,188,158 | +0.01(+0.11%) |
Nov 17, 2020 | 9.010 | 9.350 | 9.000 | 9.290 | 2,516,894 | +0.04(+0.43%) |
Nov 16, 2020 | 8.810 | 9.470 | 8.720 | 9.250 | 4,890,063 | +0.89(+10.65%) |
Nov 13, 2020 | 8.120 | 8.460 | 8.120 | 8.360 | 1,607,800 | +0.39(+4.89%) |
Nov 12, 2020 | 8.340 | 8.400 | 7.870 | 7.970 | 1,813,080 | -0.55(-6.46%) |
Nov 11, 2020 | 8.800 | 8.800 | 8.440 | 8.520 | 2,580,468 | -0.27(-3.07%) |
Nov 10, 2020 | 8.740 | 8.940 | 8.480 | 8.790 | 2,733,205 | +0.12(+1.38%) |
Nov 09, 2020 | 7.560 | 9.480 | 7.500 | 8.670 | 6,488,852 | +1.79(+26.02%) |
Nov 06, 2020 | 6.860 | 6.990 | 6.800 | 6.880 | 1,160,100 | +0.03(+0.44%) |
Nov 05, 2020 | 6.430 | 6.980 | 6.430 | 6.850 | 1,842,117 | +0.51(+8.04%) |
Nov 04, 2020 | 6.740 | 6.864 | 6.290 | 6.340 | 1,851,845 | -0.58(-8.38%) |
Nov 03, 2020 | 6.920 | 7.090 | 6.660 | 6.920 | 1,392,673 | +0.37(+5.65%) |