Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.65 | 14.50 | 13.11 | 13.28 | 5,020,200 | -0.37(-2.71%) |
Jan 28, 2021 | 14.99 | 16.08 | 12.82 | 13.65 | 13,279,962 | -1.34(-8.94%) |
Jan 27, 2021 | 14.01 | 15.86 | 14.00 | 14.99 | 15,356,358 | +0.43(+2.95%) |
Jan 26, 2021 | 13.43 | 14.85 | 12.60 | 14.56 | 17,650,216 | +1.20(+8.98%) |
Jan 25, 2021 | 11.24 | 13.90 | 11.16 | 13.36 | 23,688,928 | +2.30(+20.80%) |
Jan 22, 2021 | 10.76 | 11.09 | 10.43 | 11.06 | 4,410,500 | +0.25(+2.31%) |
Jan 21, 2021 | 10.95 | 11.17 | 10.70 | 10.81 | 5,570,102 | -0.21(-1.91%) |
Jan 20, 2021 | 11.43 | 11.60 | 10.77 | 11.02 | 7,509,487 | -0.46(-4.01%) |
Jan 19, 2021 | 11.55 | 11.69 | 11.32 | 11.48 | 3,552,793 | +0.06(+0.53%) |
Jan 15, 2021 | 11.90 | 12.02 | 11.39 | 11.42 | 4,339,100 | -0.57(-4.75%) |
Jan 14, 2021 | 12.12 | 12.13 | 11.70 | 11.99 | 4,881,929 | +0.00(+0.00%) |
Jan 13, 2021 | 12.86 | 12.97 | 11.98 | 11.99 | 5,803,141 | -0.62(-4.92%) |
Jan 12, 2021 | 12.13 | 12.68 | 12.13 | 12.61 | 3,491,154 | +0.46(+3.79%) |
Jan 11, 2021 | 11.99 | 12.34 | 11.86 | 12.15 | 3,608,785 | -0.20(-1.62%) |
Jan 08, 2021 | 11.79 | 12.53 | 11.72 | 12.35 | 6,247,000 | +0.72(+6.19%) |
Jan 07, 2021 | 11.23 | 11.70 | 11.21 | 11.63 | 3,886,114 | +0.47(+4.21%) |
Jan 06, 2021 | 11.50 | 11.59 | 11.10 | 11.16 | 6,776,132 | -0.42(-3.63%) |
Jan 05, 2021 | 11.64 | 11.99 | 11.49 | 11.58 | 3,879,521 | -0.10(-0.86%) |
Jan 04, 2021 | 12.02 | 12.55 | 11.44 | 11.68 | 5,442,609 | -0.26(-2.18%) |
Dec 31, 2020 | 11.94 | 11.94 | 11.94 | 2,806,763 | -0.27(-2.21%) | |
Dec 30, 2020 | 12.11 | 12.54 | 12.09 | 12.21 | 2,806,763 | +0.09(+0.74%) |
Dec 29, 2020 | 12.32 | 12.59 | 11.88 | 12.12 | 3,782,541 | -0.25(-2.02%) |
Dec 28, 2020 | 13.58 | 13.60 | 12.12 | 12.37 | 7,590,246 | -1.06(-7.89%) |
Dec 24, 2020 | 13.73 | 13.73 | 13.11 | 13.43 | 2,116,200 | -0.15(-1.10%) |
Dec 23, 2020 | 13.52 | 13.92 | 13.33 | 13.58 | 3,278,914 | +0.15(+1.12%) |
Dec 22, 2020 | 13.58 | 14.14 | 13.26 | 13.43 | 6,274,373 | -0.40(-2.89%) |
Dec 21, 2020 | 11.91 | 13.88 | 11.88 | 13.83 | 14,771,199 | +1.73(+14.30%) |
Dec 18, 2020 | 11.73 | 12.26 | 11.58 | 12.10 | 5,246,100 | +0.36(+3.07%) |
Dec 17, 2020 | 11.47 | 11.79 | 11.41 | 11.74 | 2,610,319 | +0.24(+2.09%) |
Dec 16, 2020 | 11.55 | 11.58 | 11.20 | 11.50 | 2,466,063 | -0.06(-0.52%) |
Dec 15, 2020 | 11.30 | 11.68 | 11.13 | 11.56 | 2,485,183 | +0.30(+2.66%) |
Dec 14, 2020 | 11.84 | 11.85 | 11.21 | 11.26 | 3,420,399 | -0.25(-2.17%) |
Dec 11, 2020 | 11.88 | 12.10 | 11.42 | 11.51 | 3,418,100 | -0.47(-3.92%) |
Dec 10, 2020 | 11.32 | 12.11 | 11.12 | 11.98 | 5,330,707 | +0.53(+4.63%) |
Dec 09, 2020 | 11.36 | 11.76 | 11.21 | 11.45 | 4,534,412 | +0.23(+2.05%) |
Dec 08, 2020 | 11.33 | 11.81 | 11.12 | 11.22 | 5,520,442 | +0.35(+3.22%) |
Dec 07, 2020 | 11.16 | 11.36 | 10.75 | 10.87 | 4,655,794 | -0.30(-2.69%) |
Dec 04, 2020 | 11.52 | 11.59 | 11.10 | 11.17 | 3,684,000 | -0.31(-2.70%) |
Dec 03, 2020 | 11.96 | 12.22 | 11.43 | 11.48 | 4,572,827 | -0.46(-3.85%) |
Dec 02, 2020 | 11.85 | 12.07 | 11.41 | 11.94 | 3,672,194 | +0.12(+1.02%) |
Dec 01, 2020 | 12.58 | 12.59 | 11.78 | 11.82 | 5,071,416 | -0.48(-3.90%) |
Nov 30, 2020 | 12.20 | 12.81 | 11.92 | 12.30 | 8,858,214 | +0.12(+0.99%) |
Nov 27, 2020 | 12.09 | 12.27 | 11.87 | 12.18 | 2,098,800 | +0.08(+0.66%) |
Nov 25, 2020 | 11.96 | 12.49 | 11.63 | 12.10 | 4,878,800 | +0.07(+0.58%) |
Nov 24, 2020 | 11.73 | 12.19 | 11.33 | 12.03 | 12,220,428 | -0.45(-3.61%) |
Nov 23, 2020 | 11.23 | 12.60 | 11.21 | 12.48 | 10,585,292 | +1.57(+14.39%) |
Nov 20, 2020 | 11.13 | 11.27 | 10.58 | 10.91 | 5,588,100 | -0.16(-1.45%) |
Nov 19, 2020 | 11.25 | 11.60 | 10.85 | 11.07 | 7,989,728 | -0.21(-1.86%) |
Nov 18, 2020 | 10.31 | 11.75 | 10.04 | 11.28 | 14,972,410 | +1.03(+10.05%) |
Nov 17, 2020 | 9.650 | 10.44 | 9.050 | 10.25 | 18,222,944 | +0.29(+2.91%) |
Nov 16, 2020 | 9.670 | 10.03 | 9.390 | 9.960 | 14,784,902 | +0.55(+5.84%) |
Nov 13, 2020 | 9.690 | 9.960 | 9.345 | 9.410 | 7,367,800 | -0.08(-0.84%) |
Nov 12, 2020 | 9.790 | 9.840 | 9.360 | 9.490 | 4,542,792 | -0.31(-3.16%) |
Nov 11, 2020 | 9.970 | 10.06 | 9.520 | 9.800 | 4,772,783 | -0.12(-1.21%) |
Nov 10, 2020 | 10.12 | 10.40 | 9.820 | 9.920 | 4,740,722 | -0.13(-1.29%) |
Nov 09, 2020 | 10.68 | 11.23 | 9.970 | 10.05 | 6,457,034 | -0.05(-0.50%) |
Nov 06, 2020 | 10.05 | 10.54 | 9.881 | 10.10 | 3,645,600 | -0.05(-0.49%) |
Nov 05, 2020 | 9.850 | 10.33 | 9.770 | 10.15 | 4,485,734 | +0.56(+5.84%) |
Nov 04, 2020 | 9.540 | 9.890 | 9.440 | 9.590 | 4,185,988 | +0.20(+2.13%) |
Nov 03, 2020 | 9.070 | 9.640 | 9.040 | 9.390 | 6,124,278 | +0.45(+5.03%) |