Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.38 | 26.74 | 21.54 | 24.95 | 3,883,100 | +5.55(+28.61%) |
Jan 28, 2021 | 27.05 | 35.00 | 18.68 | 19.40 | 5,662,976 | -5.60(-22.40%) |
Jan 27, 2021 | 14.25 | 40.91 | 13.95 | 25.00 | 14,711,220 | +10.51(+72.53%) |
Jan 26, 2021 | 14.85 | 15.31 | 14.35 | 14.49 | 646,768 | -0.48(-3.21%) |
Jan 25, 2021 | 14.50 | 15.34 | 14.25 | 14.97 | 745,070 | +0.72(+5.05%) |
Jan 22, 2021 | 14.22 | 14.36 | 13.70 | 14.25 | 527,800 | +0.06(+0.42%) |
Jan 21, 2021 | 14.81 | 14.81 | 14.19 | 14.19 | 565,983 | -0.26(-1.80%) |
Jan 20, 2021 | 15.09 | 15.18 | 14.43 | 14.45 | 599,165 | -0.56(-3.73%) |
Jan 19, 2021 | 14.50 | 15.15 | 14.16 | 15.01 | 957,203 | +0.74(+5.19%) |
Jan 15, 2021 | 13.61 | 14.49 | 13.52 | 14.27 | 1,113,600 | +0.80(+5.94%) |
Jan 14, 2021 | 13.30 | 13.48 | 13.20 | 13.47 | 306,864 | +0.27(+2.05%) |
Jan 13, 2021 | 13.74 | 13.74 | 13.13 | 13.20 | 440,798 | -0.28(-2.08%) |
Jan 12, 2021 | 13.70 | 13.88 | 13.17 | 13.48 | 400,792 | +0.17(+1.28%) |
Jan 11, 2021 | 13.57 | 13.99 | 13.15 | 13.31 | 565,442 | -0.59(-4.24%) |
Jan 08, 2021 | 14.21 | 14.21 | 13.15 | 13.90 | 685,500 | +0.40(+2.96%) |
Jan 07, 2021 | 13.69 | 13.95 | 13.11 | 13.50 | 527,159 | -0.26(-1.89%) |
Jan 06, 2021 | 12.70 | 13.77 | 12.52 | 13.76 | 881,822 | +1.24(+9.90%) |
Jan 05, 2021 | 12.22 | 12.76 | 12.00 | 12.52 | 549,662 | +0.52(+4.33%) |
Jan 04, 2021 | 12.07 | 12.55 | 11.88 | 12.00 | 729,020 | +0.34(+2.92%) |
Dec 31, 2020 | 11.66 | 11.66 | 11.66 | 615,957 | -0.44(-3.64%) | |
Dec 30, 2020 | 12.27 | 12.83 | 11.90 | 12.10 | 615,957 | -0.05(-0.41%) |
Dec 29, 2020 | 12.75 | 12.90 | 12.05 | 12.15 | 498,289 | -0.59(-4.63%) |
Dec 28, 2020 | 13.00 | 13.09 | 12.31 | 12.74 | 628,124 | -0.07(-0.55%) |
Dec 24, 2020 | 13.35 | 13.58 | 12.75 | 12.81 | 547,100 | -0.60(-4.47%) |
Dec 23, 2020 | 14.34 | 14.40 | 13.14 | 13.41 | 784,543 | -0.94(-6.55%) |
Dec 22, 2020 | 13.84 | 14.48 | 13.66 | 14.35 | 604,892 | +0.82(+6.06%) |
Dec 21, 2020 | 13.00 | 14.24 | 12.75 | 13.53 | 745,913 | +0.45(+3.44%) |
Dec 18, 2020 | 13.60 | 13.79 | 12.83 | 13.08 | 1,059,200 | -0.29(-2.17%) |
Dec 17, 2020 | 13.84 | 13.84 | 13.04 | 13.37 | 536,402 | -0.12(-0.89%) |
Dec 16, 2020 | 13.93 | 14.29 | 13.49 | 13.49 | 441,088 | -0.50(-3.57%) |
Dec 15, 2020 | 14.11 | 14.57 | 13.82 | 13.99 | 404,817 | -0.16(-1.13%) |
Dec 14, 2020 | 14.42 | 14.62 | 13.96 | 14.15 | 575,499 | -0.32(-2.21%) |
Dec 11, 2020 | 14.11 | 14.72 | 13.60 | 14.47 | 734,300 | +0.43(+3.06%) |
Dec 10, 2020 | 14.50 | 14.83 | 13.92 | 14.04 | 991,006 | -0.27(-1.89%) |
Dec 09, 2020 | 14.20 | 14.47 | 13.55 | 14.31 | 1,254,313 | -1.11(-7.20%) |
Dec 08, 2020 | 16.00 | 16.10 | 14.55 | 15.42 | 1,261,579 | +1.18(+8.29%) |
Dec 07, 2020 | 12.25 | 14.50 | 12.15 | 14.24 | 1,399,941 | +2.22(+18.47%) |
Dec 04, 2020 | 12.20 | 12.20 | 11.75 | 12.02 | 296,300 | +0.10(+0.84%) |
Dec 03, 2020 | 12.28 | 12.28 | 11.76 | 11.92 | 307,439 | -0.45(-3.64%) |
Dec 02, 2020 | 12.28 | 12.55 | 12.00 | 12.37 | 269,392 | +0.09(+0.73%) |
Dec 01, 2020 | 12.68 | 12.94 | 12.00 | 12.28 | 477,994 | -0.22(-1.76%) |
Nov 30, 2020 | 12.62 | 13.18 | 12.44 | 12.50 | 459,558 | -0.44(-3.40%) |
Nov 27, 2020 | 12.50 | 12.94 | 12.50 | 12.94 | 204,000 | +0.45(+3.60%) |
Nov 25, 2020 | 12.14 | 12.62 | 12.14 | 12.49 | 309,900 | +0.21(+1.71%) |
Nov 24, 2020 | 12.90 | 12.90 | 12.00 | 12.28 | 449,843 | -0.21(-1.68%) |
Nov 23, 2020 | 12.60 | 12.60 | 12.00 | 12.49 | 364,716 | +0.28(+2.29%) |
Nov 20, 2020 | 11.28 | 12.31 | 11.13 | 12.21 | 431,400 | +0.84(+7.39%) |
Nov 19, 2020 | 11.75 | 11.84 | 11.29 | 11.37 | 287,223 | -0.21(-1.81%) |
Nov 18, 2020 | 11.77 | 12.03 | 11.44 | 11.58 | 359,600 | -0.03(-0.26%) |
Nov 17, 2020 | 12.12 | 12.21 | 11.40 | 11.61 | 426,600 | -0.63(-5.15%) |
Nov 16, 2020 | 12.96 | 12.96 | 11.98 | 12.24 | 436,785 | -0.43(-3.39%) |
Nov 13, 2020 | 12.55 | 12.96 | 12.46 | 12.67 | 283,800 | +0.22(+1.77%) |
Nov 12, 2020 | 12.04 | 12.74 | 11.93 | 12.45 | 252,570 | +0.36(+2.98%) |
Nov 11, 2020 | 12.47 | 12.68 | 11.82 | 12.09 | 306,146 | -0.39(-3.13%) |
Nov 10, 2020 | 11.44 | 12.49 | 11.37 | 12.48 | 511,643 | +1.01(+8.81%) |
Nov 09, 2020 | 12.18 | 12.28 | 11.06 | 11.47 | 516,423 | -0.10(-0.86%) |
Nov 06, 2020 | 12.00 | 12.24 | 11.33 | 11.57 | 254,300 | -0.40(-3.34%) |
Nov 05, 2020 | 11.78 | 12.49 | 11.52 | 11.97 | 344,096 | +0.39(+3.37%) |
Nov 04, 2020 | 11.27 | 11.63 | 10.93 | 11.58 | 483,780 | +0.53(+4.80%) |
Nov 03, 2020 | 11.77 | 11.79 | 10.76 | 11.05 | 894,635 | -0.51(-4.41%) |