Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.04 | 13.05 | 12.88 | 12.91 | 1,260,400 | +0.03(+0.23%) |
Jan 28, 2021 | 13.08 | 13.11 | 12.88 | 12.88 | 339,639 | -0.07(-0.54%) |
Jan 27, 2021 | 12.99 | 13.03 | 12.85 | 12.95 | 784,454 | -0.04(-0.31%) |
Jan 26, 2021 | 13.00 | 13.03 | 12.95 | 12.99 | 506,675 | +0.05(+0.39%) |
Jan 25, 2021 | 12.80 | 12.95 | 12.78 | 12.94 | 511,416 | +0.17(+1.33%) |
Jan 22, 2021 | 12.77 | 12.89 | 12.75 | 12.77 | 624,400 | -0.19(-1.47%) |
Jan 21, 2021 | 12.99 | 13.02 | 12.94 | 12.96 | 393,378 | -0.03(-0.23%) |
Jan 20, 2021 | 13.00 | 13.03 | 12.96 | 12.99 | 737,594 | +0.03(+0.23%) |
Jan 19, 2021 | 12.99 | 13.02 | 12.93 | 12.96 | 1,496,245 | +0.04(+0.31%) |
Jan 15, 2021 | 13.01 | 13.02 | 12.86 | 12.92 | 925,000 | -0.19(-1.45%) |
Jan 14, 2021 | 12.96 | 13.11 | 12.95 | 13.11 | 913,511 | +0.15(+1.16%) |
Jan 13, 2021 | 13.02 | 13.06 | 12.96 | 12.96 | 667,421 | -0.07(-0.54%) |
Jan 12, 2021 | 12.89 | 13.07 | 12.87 | 13.03 | 2,987,981 | +0.25(+1.96%) |
Jan 11, 2021 | 12.72 | 12.79 | 12.69 | 12.78 | 590,807 | -0.11(-0.85%) |
Jan 08, 2021 | 12.82 | 12.89 | 12.72 | 12.89 | 1,194,500 | +0.18(+1.42%) |
Jan 07, 2021 | 12.70 | 12.75 | 12.68 | 12.71 | 808,592 | +0.02(+0.16%) |
Jan 06, 2021 | 12.68 | 12.75 | 12.58 | 12.69 | 936,195 | +0.02(+0.16%) |
Jan 05, 2021 | 12.48 | 12.69 | 12.47 | 12.67 | 1,281,320 | +0.43(+3.51%) |
Jan 04, 2021 | 12.44 | 12.46 | 12.21 | 12.24 | 1,522,803 | -0.09(-0.73%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 1,698,049 | +0.11(+0.90%) | |
Dec 30, 2020 | 12.13 | 12.27 | 12.13 | 12.22 | 1,698,049 | +0.08(+0.66%) |
Dec 29, 2020 | 12.15 | 12.19 | 12.12 | 12.14 | 1,463,791 | +0.03(+0.25%) |
Dec 28, 2020 | 12.20 | 12.20 | 12.08 | 12.11 | 270,165 | -0.07(-0.57%) |
Dec 24, 2020 | 12.16 | 12.18 | 12.12 | 12.18 | 195,200 | +0.05(+0.41%) |
Dec 23, 2020 | 12.06 | 12.21 | 12.04 | 12.13 | 366,717 | +0.16(+1.34%) |
Dec 22, 2020 | 12.03 | 12.04 | 11.95 | 11.97 | 296,220 | -0.12(-0.99%) |
Dec 21, 2020 | 11.98 | 12.12 | 11.95 | 12.09 | 504,201 | -0.17(-1.39%) |
Dec 18, 2020 | 12.21 | 12.29 | 12.19 | 12.26 | 412,900 | +0.07(+0.57%) |
Dec 17, 2020 | 12.14 | 12.19 | 12.11 | 12.19 | 535,792 | +0.15(+1.25%) |
Dec 16, 2020 | 11.98 | 12.05 | 11.94 | 12.04 | 270,402 | +0.06(+0.50%) |
Dec 15, 2020 | 11.90 | 11.99 | 11.90 | 11.98 | 2,297,944 | +0.09(+0.76%) |
Dec 14, 2020 | 11.90 | 11.90 | 11.73 | 11.89 | 785,123 | +0.03(+0.25%) |
Dec 11, 2020 | 11.87 | 11.87 | 11.77 | 11.86 | 317,200 | -0.02(-0.17%) |
Dec 10, 2020 | 11.75 | 11.99 | 11.75 | 11.88 | 579,963 | +0.21(+1.80%) |
Dec 09, 2020 | 11.68 | 11.72 | 11.59 | 11.67 | 432,319 | +0.03(+0.26%) |
Dec 08, 2020 | 11.64 | 11.65 | 11.57 | 11.64 | 195,965 | +0.01(+0.09%) |
Dec 07, 2020 | 11.61 | 11.74 | 11.59 | 11.63 | 413,655 | -0.07(-0.60%) |
Dec 04, 2020 | 11.67 | 11.75 | 11.66 | 11.70 | 330,100 | +0.04(+0.34%) |
Dec 03, 2020 | 11.64 | 11.69 | 11.58 | 11.66 | 373,654 | +0.01(+0.09%) |
Dec 02, 2020 | 11.55 | 11.72 | 11.52 | 11.65 | 285,649 | +0.08(+0.69%) |
Dec 01, 2020 | 11.66 | 11.66 | 11.53 | 11.57 | 1,716,621 | -0.08(-0.69%) |
Nov 30, 2020 | 11.72 | 11.72 | 11.58 | 11.65 | 814,078 | -0.04(-0.34%) |
Nov 27, 2020 | 11.67 | 11.71 | 11.65 | 11.69 | 245,600 | -0.01(-0.09%) |
Nov 25, 2020 | 11.72 | 11.76 | 11.63 | 11.70 | 616,700 | +0.09(+0.78%) |
Nov 24, 2020 | 11.46 | 11.64 | 11.46 | 11.61 | 892,555 | +0.24(+2.11%) |
Nov 23, 2020 | 11.35 | 11.39 | 11.32 | 11.37 | 201,518 | +0.08(+0.71%) |
Nov 20, 2020 | 11.20 | 11.29 | 11.20 | 11.29 | 207,900 | +0.09(+0.80%) |
Nov 19, 2020 | 11.17 | 11.20 | 11.11 | 11.20 | 547,917 | -0.01(-0.09%) |
Nov 18, 2020 | 11.24 | 11.30 | 11.20 | 11.21 | 319,475 | +0.03(+0.27%) |
Nov 17, 2020 | 11.18 | 11.19 | 11.08 | 11.18 | 206,149 | +0.04(+0.36%) |
Nov 16, 2020 | 11.20 | 11.20 | 11.11 | 11.14 | 292,436 | +0.13(+1.18%) |
Nov 13, 2020 | 11.07 | 11.08 | 10.98 | 11.01 | 263,400 | -0.07(-0.63%) |
Nov 12, 2020 | 11.19 | 11.24 | 11.06 | 11.08 | 266,345 | -0.08(-0.72%) |
Nov 11, 2020 | 11.30 | 11.31 | 11.15 | 11.16 | 510,637 | -0.02(-0.18%) |
Nov 10, 2020 | 11.06 | 11.19 | 11.04 | 11.18 | 397,383 | +0.26(+2.38%) |
Nov 09, 2020 | 11.07 | 11.10 | 10.92 | 10.92 | 566,745 | +0.28(+2.63%) |
Nov 06, 2020 | 10.77 | 10.77 | 10.61 | 10.64 | 307,100 | -0.16(-1.48%) |
Nov 05, 2020 | 10.86 | 10.93 | 10.77 | 10.80 | 221,593 | +0.00(+0.00%) |
Nov 04, 2020 | 10.72 | 10.82 | 10.62 | 10.80 | 277,886 | +0.16(+1.50%) |
Nov 03, 2020 | 10.71 | 10.71 | 10.60 | 10.64 | 366,466 | +0.09(+0.85%) |