Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.55 | 20.09 | 15.52 | 15.70 | 14,640,600 | -3.31(-17.41%) |
Jan 28, 2021 | 21.85 | 23.73 | 18.10 | 19.01 | 21,656,470 | -3.37(-15.06%) |
Jan 27, 2021 | 21.10 | 25.99 | 18.57 | 22.38 | 58,345,004 | +2.92(+15.01%) |
Jan 26, 2021 | 17.51 | 21.19 | 17.11 | 19.46 | 17,327,224 | +2.22(+12.88%) |
Jan 25, 2021 | 14.89 | 18.84 | 14.80 | 17.24 | 21,123,368 | +2.99(+20.98%) |
Jan 22, 2021 | 13.13 | 14.80 | 13.02 | 14.25 | 6,979,500 | +0.93(+6.98%) |
Jan 21, 2021 | 14.26 | 14.28 | 13.27 | 13.32 | 4,853,165 | -0.75(-5.33%) |
Jan 20, 2021 | 14.55 | 14.85 | 13.99 | 14.07 | 3,871,317 | -0.51(-3.50%) |
Jan 19, 2021 | 13.92 | 15.05 | 13.90 | 14.58 | 6,993,044 | +1.00(+7.36%) |
Jan 15, 2021 | 13.93 | 14.17 | 13.24 | 13.58 | 5,916,300 | -0.62(-4.37%) |
Jan 14, 2021 | 13.11 | 15.10 | 13.10 | 14.20 | 14,044,413 | +1.39(+10.85%) |
Jan 13, 2021 | 11.99 | 12.98 | 11.78 | 12.81 | 6,272,363 | +0.85(+7.11%) |
Jan 12, 2021 | 11.46 | 12.01 | 11.40 | 11.96 | 2,532,223 | +0.54(+4.73%) |
Jan 11, 2021 | 11.17 | 11.60 | 11.17 | 11.42 | 1,880,987 | -0.24(-2.06%) |
Jan 08, 2021 | 11.44 | 11.68 | 11.06 | 11.66 | 2,483,100 | +0.21(+1.83%) |
Jan 07, 2021 | 11.73 | 12.01 | 11.42 | 11.45 | 2,486,679 | -0.14(-1.21%) |
Jan 06, 2021 | 11.20 | 12.18 | 11.18 | 11.59 | 7,161,545 | +0.62(+5.65%) |
Jan 05, 2021 | 10.85 | 11.20 | 10.73 | 10.97 | 3,287,559 | +0.31(+2.91%) |
Jan 04, 2021 | 10.70 | 10.80 | 10.31 | 10.66 | 3,656,505 | -0.01(-0.09%) |
Dec 31, 2020 | 10.67 | 10.67 | 10.67 | 2,073,195 | +0.02(+0.19%) | |
Dec 30, 2020 | 10.57 | 10.94 | 10.54 | 10.65 | 2,073,195 | +0.01(+0.09%) |
Dec 29, 2020 | 11.15 | 11.15 | 10.56 | 10.64 | 2,288,934 | -0.35(-3.18%) |
Dec 28, 2020 | 10.98 | 11.15 | 10.91 | 10.99 | 3,262,223 | +0.09(+0.83%) |
Dec 24, 2020 | 10.80 | 11.03 | 10.50 | 10.90 | 1,684,200 | +0.18(+1.68%) |
Dec 23, 2020 | 10.48 | 10.82 | 10.44 | 10.72 | 2,563,336 | +0.39(+3.78%) |
Dec 22, 2020 | 10.65 | 10.72 | 10.26 | 10.33 | 2,801,229 | -0.21(-1.99%) |
Dec 21, 2020 | 9.970 | 10.73 | 9.910 | 10.54 | 5,332,388 | +0.03(+0.29%) |
Dec 18, 2020 | 11.05 | 11.10 | 10.35 | 10.51 | 7,995,000 | -0.63(-5.66%) |
Dec 17, 2020 | 11.21 | 11.25 | 10.90 | 11.14 | 3,367,150 | +0.11(+1.00%) |
Dec 16, 2020 | 11.64 | 11.67 | 10.92 | 11.03 | 5,945,191 | -0.61(-5.24%) |
Dec 15, 2020 | 10.98 | 11.64 | 10.98 | 11.64 | 3,681,634 | +0.63(+5.72%) |
Dec 14, 2020 | 12.01 | 12.06 | 10.96 | 11.01 | 7,008,379 | -0.62(-5.33%) |
Dec 11, 2020 | 11.94 | 11.94 | 11.44 | 11.63 | 3,653,100 | -0.37(-3.08%) |
Dec 10, 2020 | 11.64 | 12.10 | 11.60 | 12.00 | 5,262,935 | -0.21(-1.72%) |
Dec 09, 2020 | 12.21 | 12.47 | 11.89 | 12.21 | 8,286,313 | +0.25(+2.09%) |
Dec 08, 2020 | 11.57 | 11.99 | 11.51 | 11.96 | 3,208,067 | +0.33(+2.84%) |
Dec 07, 2020 | 11.93 | 11.93 | 11.42 | 11.63 | 5,496,320 | -0.26(-2.19%) |
Dec 04, 2020 | 11.42 | 12.00 | 11.27 | 11.89 | 7,819,300 | +0.82(+7.41%) |
Dec 03, 2020 | 10.60 | 11.59 | 10.34 | 11.07 | 10,244,840 | +0.67(+6.44%) |
Dec 02, 2020 | 9.975 | 10.93 | 9.750 | 10.40 | 11,463,955 | +0.42(+4.21%) |
Dec 01, 2020 | 10.32 | 10.48 | 9.970 | 9.980 | 6,485,375 | -0.02(-0.20%) |
Nov 30, 2020 | 10.90 | 11.10 | 9.980 | 10.00 | 8,893,964 | -0.85(-7.83%) |
Nov 27, 2020 | 11.17 | 11.17 | 10.70 | 10.85 | 3,164,700 | -0.08(-0.73%) |
Nov 25, 2020 | 10.65 | 11.14 | 10.42 | 10.93 | 7,073,400 | +0.03(+0.28%) |
Nov 24, 2020 | 10.25 | 11.32 | 10.25 | 10.90 | 14,040,552 | +0.82(+8.13%) |
Nov 23, 2020 | 10.01 | 10.67 | 9.830 | 10.08 | 16,030,356 | +0.54(+5.66%) |
Nov 20, 2020 | 9.220 | 9.630 | 9.170 | 9.540 | 7,873,900 | +0.33(+3.58%) |
Nov 19, 2020 | 8.700 | 9.340 | 8.670 | 9.210 | 7,963,135 | +0.51(+5.86%) |
Nov 18, 2020 | 9.030 | 9.400 | 8.670 | 8.700 | 7,367,936 | -0.28(-3.12%) |
Nov 17, 2020 | 8.910 | 9.330 | 8.830 | 8.980 | 5,438,061 | -0.06(-0.66%) |
Nov 16, 2020 | 9.530 | 9.660 | 8.940 | 9.040 | 10,823,165 | +0.23(+2.61%) |
Nov 13, 2020 | 8.740 | 8.975 | 8.545 | 8.810 | 6,815,800 | +0.22(+2.56%) |
Nov 12, 2020 | 8.350 | 8.770 | 8.160 | 8.590 | 5,384,002 | +0.03(+0.35%) |
Nov 11, 2020 | 9.010 | 9.070 | 8.420 | 8.560 | 5,815,999 | -0.47(-5.20%) |
Nov 10, 2020 | 8.840 | 9.430 | 8.720 | 9.030 | 8,683,367 | +0.01(+0.11%) |
Nov 09, 2020 | 8.310 | 9.430 | 8.290 | 9.020 | 19,562,920 | +2.10(+30.35%) |
Nov 06, 2020 | 7.070 | 7.370 | 6.890 | 6.920 | 4,658,500 | -0.16(-2.26%) |
Nov 05, 2020 | 7.060 | 7.400 | 6.980 | 7.080 | 5,181,108 | -0.15(-2.07%) |
Nov 04, 2020 | 7.360 | 7.360 | 6.930 | 7.230 | 6,256,805 | -0.22(-2.95%) |
Nov 03, 2020 | 7.250 | 7.540 | 7.200 | 7.450 | 4,295,374 | +0.30(+4.20%) |