Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.53 | 13.50 | 11.91 | 12.75 | 33,745,800 | +1.80(+16.44%) |
Jan 28, 2021 | 12.53 | 13.39 | 10.91 | 10.95 | 20,149,124 | -1.55(-12.40%) |
Jan 27, 2021 | 10.50 | 13.68 | 10.38 | 12.50 | 49,501,904 | +1.92(+18.15%) |
Jan 26, 2021 | 9.800 | 10.68 | 9.500 | 10.58 | 17,691,968 | +0.86(+8.85%) |
Jan 25, 2021 | 9.000 | 9.780 | 8.930 | 9.720 | 19,325,048 | +0.72(+8.00%) |
Jan 22, 2021 | 9.000 | 9.300 | 8.810 | 9.000 | 13,490,100 | -0.10(-1.10%) |
Jan 21, 2021 | 9.010 | 9.420 | 8.800 | 9.100 | 21,967,904 | -0.62(-6.38%) |
Jan 20, 2021 | 10.13 | 10.28 | 9.670 | 9.720 | 7,741,682 | -0.38(-3.76%) |
Jan 19, 2021 | 9.850 | 10.19 | 9.510 | 10.10 | 9,575,454 | +0.44(+4.55%) |
Jan 15, 2021 | 9.340 | 10.57 | 9.300 | 9.660 | 19,984,400 | +0.29(+3.09%) |
Jan 14, 2021 | 9.260 | 9.470 | 9.190 | 9.370 | 5,397,144 | +0.14(+1.52%) |
Jan 13, 2021 | 9.060 | 9.400 | 8.970 | 9.230 | 7,098,277 | +0.13(+1.43%) |
Jan 12, 2021 | 8.980 | 9.180 | 8.830 | 9.100 | 5,320,344 | +0.01(+0.11%) |
Jan 11, 2021 | 9.020 | 9.130 | 8.850 | 9.090 | 6,968,259 | -0.13(-1.41%) |
Jan 08, 2021 | 9.350 | 9.460 | 9.010 | 9.220 | 7,748,700 | -0.22(-2.33%) |
Jan 07, 2021 | 9.430 | 9.520 | 9.190 | 9.440 | 8,339,860 | +0.10(+1.07%) |
Jan 06, 2021 | 9.230 | 9.620 | 9.170 | 9.340 | 8,283,729 | +0.08(+0.86%) |
Jan 05, 2021 | 9.840 | 9.890 | 9.200 | 9.260 | 10,198,629 | -0.47(-4.83%) |
Jan 04, 2021 | 9.050 | 9.820 | 8.810 | 9.730 | 15,521,497 | +0.88(+9.94%) |
Dec 31, 2020 | 8.850 | 8.850 | 8.850 | 8,151,388 | -0.15(-1.67%) | |
Dec 30, 2020 | 9.050 | 9.190 | 8.845 | 9.000 | 8,151,388 | +0.08(+0.90%) |
Dec 29, 2020 | 9.490 | 9.630 | 8.620 | 8.920 | 17,660,540 | -0.68(-7.08%) |
Dec 28, 2020 | 10.30 | 10.38 | 9.510 | 9.600 | 13,174,968 | -0.66(-6.43%) |
Dec 24, 2020 | 10.95 | 11.03 | 10.11 | 10.26 | 17,748,700 | +0.19(+1.89%) |
Dec 23, 2020 | 9.760 | 10.25 | 9.520 | 10.07 | 7,652,924 | +0.17(+1.72%) |
Dec 22, 2020 | 10.33 | 10.38 | 9.740 | 9.900 | 9,411,162 | -0.43(-4.16%) |
Dec 21, 2020 | 10.33 | 10.50 | 10.08 | 10.33 | 6,053,556 | -0.06(-0.58%) |
Dec 18, 2020 | 10.59 | 10.63 | 10.31 | 10.39 | 9,450,200 | -0.33(-3.08%) |
Dec 17, 2020 | 10.44 | 10.75 | 10.16 | 10.72 | 6,765,044 | +0.28(+2.68%) |
Dec 16, 2020 | 10.76 | 10.84 | 10.34 | 10.44 | 5,878,649 | -0.47(-4.31%) |
Dec 15, 2020 | 10.84 | 10.96 | 10.45 | 10.91 | 8,683,239 | +0.50(+4.80%) |
Dec 14, 2020 | 10.94 | 11.03 | 10.27 | 10.41 | 8,944,502 | -0.65(-5.88%) |
Dec 11, 2020 | 11.35 | 11.46 | 10.81 | 11.06 | 7,160,200 | -0.30(-2.64%) |
Dec 10, 2020 | 11.33 | 11.43 | 11.07 | 11.36 | 6,058,472 | -0.07(-0.61%) |
Dec 09, 2020 | 11.96 | 12.04 | 11.12 | 11.43 | 9,956,069 | -0.52(-4.35%) |
Dec 08, 2020 | 12.00 | 12.26 | 11.45 | 11.95 | 12,029,596 | -0.22(-1.81%) |
Dec 07, 2020 | 12.68 | 12.88 | 11.97 | 12.17 | 10,808,948 | -0.43(-3.41%) |
Dec 04, 2020 | 13.45 | 13.94 | 12.55 | 12.60 | 23,507,700 | +0.08(+0.64%) |
Dec 03, 2020 | 12.24 | 13.38 | 12.22 | 12.52 | 17,552,660 | +0.55(+4.59%) |
Dec 02, 2020 | 12.02 | 12.27 | 11.59 | 11.97 | 8,806,350 | -0.45(-3.62%) |
Dec 01, 2020 | 12.35 | 13.60 | 12.20 | 12.42 | 20,188,144 | +0.20(+1.64%) |
Nov 30, 2020 | 12.29 | 12.79 | 11.57 | 12.22 | 23,111,822 | -0.04(-0.33%) |
Nov 27, 2020 | 10.49 | 12.40 | 10.49 | 12.26 | 21,178,700 | +1.87(+18.00%) |
Nov 25, 2020 | 10.10 | 11.09 | 10.05 | 10.39 | 11,057,200 | +0.24(+2.36%) |
Nov 24, 2020 | 10.10 | 10.39 | 9.740 | 10.15 | 9,896,414 | -0.23(-2.22%) |
Nov 23, 2020 | 10.63 | 10.66 | 10.03 | 10.38 | 9,483,444 | -0.16(-1.52%) |
Nov 20, 2020 | 11.40 | 11.57 | 10.23 | 10.54 | 13,900,200 | -0.48(-4.36%) |
Nov 19, 2020 | 11.29 | 11.47 | 10.92 | 11.02 | 5,635,137 | -0.02(-0.18%) |
Nov 18, 2020 | 11.11 | 11.45 | 10.81 | 11.04 | 8,387,247 | -0.66(-5.64%) |
Nov 17, 2020 | 12.30 | 12.43 | 11.60 | 11.70 | 10,758,429 | -1.15(-8.95%) |
Nov 16, 2020 | 12.56 | 12.94 | 11.67 | 12.85 | 23,199,912 | +1.63(+14.53%) |
Nov 13, 2020 | 11.39 | 11.51 | 10.82 | 11.22 | 6,940,400 | -0.14(-1.23%) |
Nov 12, 2020 | 10.95 | 12.40 | 10.80 | 11.36 | 16,955,152 | +0.64(+5.97%) |
Nov 11, 2020 | 10.87 | 10.96 | 10.12 | 10.72 | 10,600,726 | -0.79(-6.86%) |
Nov 10, 2020 | 8.990 | 11.60 | 8.900 | 11.51 | 35,215,296 | +3.01(+35.41%) |
Nov 09, 2020 | 9.710 | 9.780 | 8.260 | 8.500 | 26,428,968 | -2.03(-19.28%) |
Nov 06, 2020 | 10.60 | 10.68 | 10.26 | 10.53 | 4,706,900 | -0.27(-2.50%) |
Nov 05, 2020 | 11.25 | 11.25 | 10.65 | 10.80 | 4,725,721 | -0.11(-1.01%) |
Nov 04, 2020 | 10.21 | 10.98 | 10.21 | 10.91 | 5,240,539 | +0.69(+6.75%) |
Nov 03, 2020 | 10.15 | 10.27 | 9.860 | 10.22 | 4,993,759 | +0.20(+2.00%) |