Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.37 | 20.53 | 18.33 | 19.82 | 2,317,400 | +1.10(+5.88%) |
Jan 28, 2021 | 20.38 | 22.20 | 17.15 | 18.72 | 3,281,674 | -1.03(-5.22%) |
Jan 27, 2021 | 19.49 | 23.70 | 17.35 | 19.75 | 7,062,073 | +0.32(+1.65%) |
Jan 26, 2021 | 15.43 | 20.58 | 14.48 | 19.43 | 7,633,225 | +3.75(+23.92%) |
Jan 25, 2021 | 13.62 | 15.80 | 13.22 | 15.68 | 4,252,059 | +2.81(+21.83%) |
Jan 22, 2021 | 11.75 | 13.78 | 11.71 | 12.87 | 2,994,800 | +0.79(+6.54%) |
Jan 21, 2021 | 12.48 | 12.48 | 11.64 | 12.08 | 1,407,192 | -0.16(-1.31%) |
Jan 20, 2021 | 12.60 | 13.29 | 11.77 | 12.24 | 2,392,989 | -0.73(-5.63%) |
Jan 19, 2021 | 11.17 | 13.68 | 10.90 | 12.97 | 5,348,834 | +2.40(+22.71%) |
Jan 15, 2021 | 10.38 | 10.99 | 9.980 | 10.57 | 2,297,400 | +0.09(+0.86%) |
Jan 14, 2021 | 11.44 | 11.48 | 9.690 | 10.48 | 5,763,949 | -0.97(-8.47%) |
Jan 13, 2021 | 8.310 | 12.99 | 8.170 | 11.45 | 24,906,734 | +3.27(+39.98%) |
Jan 12, 2021 | 8.370 | 8.580 | 8.060 | 8.180 | 838,517 | -0.11(-1.33%) |
Jan 11, 2021 | 8.380 | 8.670 | 8.220 | 8.290 | 1,046,171 | -0.09(-1.07%) |
Jan 08, 2021 | 8.430 | 8.620 | 8.190 | 8.380 | 911,800 | -0.04(-0.48%) |
Jan 07, 2021 | 8.380 | 8.530 | 8.150 | 8.420 | 1,173,231 | +0.24(+2.93%) |
Jan 06, 2021 | 7.770 | 8.600 | 7.750 | 8.180 | 2,485,008 | +0.50(+6.51%) |
Jan 05, 2021 | 7.090 | 7.740 | 6.890 | 7.680 | 2,618,517 | +0.59(+8.32%) |
Jan 04, 2021 | 6.840 | 7.270 | 6.780 | 7.090 | 936,518 | +0.27(+3.96%) |
Dec 31, 2020 | 6.820 | 6.820 | 6.820 | 807,016 | -0.19(-2.71%) | |
Dec 30, 2020 | 6.860 | 7.098 | 6.730 | 7.010 | 807,016 | +0.22(+3.24%) |
Dec 29, 2020 | 7.180 | 7.200 | 6.700 | 6.790 | 1,732,018 | -0.38(-5.30%) |
Dec 28, 2020 | 7.520 | 7.550 | 7.100 | 7.170 | 1,123,444 | -0.29(-3.89%) |
Dec 24, 2020 | 7.750 | 7.840 | 7.420 | 7.460 | 516,400 | -0.18(-2.36%) |
Dec 23, 2020 | 7.560 | 7.840 | 7.450 | 7.640 | 873,053 | +0.07(+0.92%) |
Dec 22, 2020 | 7.850 | 7.900 | 7.370 | 7.570 | 1,587,480 | -0.26(-3.32%) |
Dec 21, 2020 | 7.950 | 8.080 | 7.680 | 7.830 | 1,246,991 | -0.21(-2.61%) |
Dec 18, 2020 | 8.390 | 8.470 | 8.030 | 8.040 | 2,433,900 | -0.37(-4.40%) |
Dec 17, 2020 | 8.000 | 8.520 | 7.860 | 8.410 | 1,745,883 | +0.48(+6.05%) |
Dec 16, 2020 | 8.020 | 8.120 | 7.750 | 7.930 | 1,029,529 | -0.12(-1.49%) |
Dec 15, 2020 | 7.890 | 8.120 | 7.760 | 8.050 | 1,210,937 | +0.29(+3.74%) |
Dec 14, 2020 | 8.150 | 8.210 | 7.740 | 7.760 | 1,345,478 | -0.36(-4.43%) |
Dec 11, 2020 | 7.720 | 8.240 | 7.671 | 8.120 | 1,806,100 | +0.42(+5.45%) |
Dec 10, 2020 | 7.850 | 8.070 | 7.640 | 7.700 | 1,283,998 | -0.17(-2.16%) |
Dec 09, 2020 | 8.010 | 8.180 | 7.710 | 7.870 | 2,070,451 | -0.04(-0.51%) |
Dec 08, 2020 | 7.550 | 7.940 | 7.480 | 7.910 | 1,383,898 | +0.35(+4.63%) |
Dec 07, 2020 | 7.760 | 7.900 | 7.560 | 7.560 | 1,218,595 | -0.17(-2.20%) |
Dec 04, 2020 | 7.510 | 7.770 | 7.410 | 7.730 | 1,304,800 | +0.24(+3.20%) |
Dec 03, 2020 | 7.350 | 7.590 | 7.220 | 7.490 | 1,023,460 | +0.18(+2.46%) |
Dec 02, 2020 | 7.470 | 7.470 | 7.230 | 7.310 | 980,487 | -0.22(-2.92%) |
Dec 01, 2020 | 7.670 | 7.720 | 7.430 | 7.530 | 1,079,702 | -0.19(-2.46%) |
Nov 30, 2020 | 7.660 | 7.825 | 7.320 | 7.720 | 1,721,357 | -0.04(-0.52%) |
Nov 27, 2020 | 7.930 | 7.940 | 7.600 | 7.760 | 1,645,200 | +0.06(+0.78%) |
Nov 25, 2020 | 7.280 | 7.900 | 7.250 | 7.700 | 3,621,600 | +0.45(+6.21%) |
Nov 24, 2020 | 7.150 | 7.430 | 6.980 | 7.250 | 2,705,372 | +0.15(+2.11%) |
Nov 23, 2020 | 7.330 | 7.350 | 7.050 | 7.100 | 2,954,442 | -0.23(-3.14%) |
Nov 20, 2020 | 7.500 | 7.530 | 7.040 | 7.330 | 3,385,200 | -0.14(-1.87%) |
Nov 19, 2020 | 7.500 | 7.850 | 7.370 | 7.470 | 3,253,884 | -0.01(-0.13%) |
Nov 18, 2020 | 7.970 | 8.020 | 7.440 | 7.480 | 4,036,945 | -0.47(-5.91%) |
Nov 17, 2020 | 8.180 | 8.190 | 7.900 | 7.950 | 3,093,497 | -0.18(-2.21%) |
Nov 16, 2020 | 8.320 | 8.400 | 8.020 | 8.130 | 3,095,101 | -0.24(-2.87%) |
Nov 13, 2020 | 8.510 | 8.990 | 8.170 | 8.370 | 12,882,200 | -2.81(-25.13%) |
Nov 12, 2020 | 10.76 | 11.40 | 10.56 | 11.18 | 1,927,098 | +0.32(+2.95%) |
Nov 11, 2020 | 10.06 | 10.94 | 10.01 | 10.86 | 1,364,810 | +0.88(+8.82%) |
Nov 10, 2020 | 10.05 | 10.30 | 9.750 | 9.980 | 957,226 | -0.18(-1.77%) |
Nov 09, 2020 | 10.83 | 10.95 | 9.500 | 10.16 | 2,578,071 | -0.54(-5.05%) |
Nov 06, 2020 | 10.43 | 11.49 | 10.09 | 10.70 | 3,337,400 | +0.19(+1.81%) |
Nov 05, 2020 | 11.03 | 11.40 | 10.29 | 10.51 | 3,846,599 | -1.25(-10.63%) |
Nov 04, 2020 | 10.35 | 12.47 | 9.780 | 11.76 | 45,300,516 | +2.57(+27.97%) |
Nov 03, 2020 | 8.930 | 9.370 | 8.830 | 9.190 | 924,658 | +0.26(+2.91%) |