Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.95 | 12.30 | 11.85 | 12.17 | 734,173 | +0.76(+6.69%) |
Jan 28, 2021 | 11.73 | 11.86 | 11.35 | 11.41 | 574,113 | -0.02(-0.17%) |
Jan 27, 2021 | 11.23 | 11.46 | 11.09 | 11.43 | 807,394 | +1.09(+10.52%) |
Jan 26, 2021 | 10.40 | 10.48 | 10.31 | 10.34 | 324,999 | +0.31(+3.04%) |
Jan 25, 2021 | 9.947 | 10.32 | 9.871 | 10.03 | 600,740 | -0.74(-6.90%) |
Jan 22, 2021 | 10.96 | 11.01 | 10.64 | 10.78 | 347,898 | +0.18(+1.71%) |
Jan 21, 2021 | 10.59 | 10.73 | 10.55 | 10.60 | 330,627 | +0.15(+1.46%) |
Jan 20, 2021 | 10.66 | 10.75 | 10.41 | 10.44 | 965,467 | -1.05(-9.13%) |
Jan 19, 2021 | 11.51 | 11.64 | 11.42 | 11.49 | 1,009,772 | -1.72(-13.00%) |
Jan 15, 2021 | 13.07 | 13.26 | 12.98 | 13.21 | 230,150 | +0.02(+0.14%) |
Jan 14, 2021 | 12.78 | 13.20 | 12.73 | 13.19 | 334,630 | -0.16(-1.21%) |
Jan 13, 2021 | 13.57 | 13.63 | 13.18 | 13.35 | 258,101 | -0.16(-1.20%) |
Jan 12, 2021 | 13.52 | 13.62 | 13.38 | 13.51 | 429,273 | -0.53(-3.80%) |
Jan 11, 2021 | 13.91 | 14.05 | 13.80 | 14.05 | 423,373 | +0.56(+4.17%) |
Jan 08, 2021 | 14.10 | 14.28 | 13.48 | 13.49 | 386,169 | -0.93(-6.42%) |
Jan 07, 2021 | 14.57 | 14.85 | 14.38 | 14.41 | 296,923 | -0.29(-1.95%) |
Jan 06, 2021 | 14.32 | 14.96 | 14.15 | 14.70 | 620,841 | +0.47(+3.28%) |
Jan 05, 2021 | 15.07 | 15.07 | 14.22 | 14.23 | 524,821 | -1.29(-8.30%) |
Jan 04, 2021 | 15.05 | 15.62 | 14.93 | 15.52 | 379,551 | +0.16(+1.06%) |
Dec 31, 2020 | 15.36 | 15.36 | 15.36 | 340,083 | -0.23(-1.47%) | |
Dec 30, 2020 | 15.42 | 15.61 | 15.35 | 15.58 | 340,083 | -0.73(-4.50%) |
Dec 29, 2020 | 16.57 | 16.62 | 16.20 | 16.32 | 292,381 | -0.73(-4.31%) |
Dec 28, 2020 | 17.08 | 17.28 | 16.97 | 17.05 | 283,496 | -0.08(-0.45%) |
Dec 24, 2020 | 16.86 | 17.35 | 16.74 | 17.13 | 262,549 | +0.77(+4.72%) |
Dec 23, 2020 | 16.25 | 16.41 | 16.22 | 16.36 | 116,541 | -0.42(-2.50%) |
Dec 22, 2020 | 16.63 | 16.83 | 16.59 | 16.78 | 218,188 | +0.14(+0.86%) |
Dec 21, 2020 | 16.85 | 16.85 | 16.41 | 16.63 | 274,675 | +0.41(+2.53%) |
Dec 18, 2020 | 16.23 | 16.41 | 16.18 | 16.22 | 132,952 | +0.07(+0.41%) |
Dec 17, 2020 | 16.07 | 16.25 | 15.99 | 16.16 | 204,617 | -0.32(-1.97%) |
Dec 16, 2020 | 16.36 | 16.53 | 16.26 | 16.48 | 201,889 | -0.05(-0.29%) |
Dec 15, 2020 | 16.56 | 16.78 | 16.52 | 16.53 | 153,018 | -0.14(-0.86%) |
Dec 14, 2020 | 16.37 | 16.67 | 16.37 | 16.67 | 155,915 | +0.08(+0.46%) |
Dec 11, 2020 | 16.39 | 16.62 | 16.39 | 16.59 | 213,478 | +0.42(+2.59%) |
Dec 10, 2020 | 16.80 | 16.80 | 16.04 | 16.18 | 459,561 | -0.62(-3.69%) |
Dec 09, 2020 | 16.34 | 16.95 | 16.31 | 16.80 | 473,581 | +0.60(+3.71%) |
Dec 08, 2020 | 16.32 | 16.45 | 16.18 | 16.19 | 144,137 | +0.13(+0.83%) |
Dec 07, 2020 | 16.19 | 16.21 | 15.99 | 16.06 | 231,474 | +0.43(+2.75%) |
Dec 04, 2020 | 15.55 | 15.73 | 15.49 | 15.63 | 143,961 | -0.02(-0.12%) |
Dec 03, 2020 | 15.69 | 15.79 | 15.51 | 15.65 | 214,281 | +0.00(+0.00%) |
Dec 02, 2020 | 15.71 | 15.80 | 15.54 | 15.65 | 218,914 | +0.31(+1.99%) |
Dec 01, 2020 | 15.21 | 15.46 | 15.15 | 15.35 | 226,455 | -0.45(-2.84%) |
Nov 30, 2020 | 15.29 | 15.85 | 15.27 | 15.79 | 466,189 | +1.28(+8.80%) |
Nov 27, 2020 | 14.78 | 14.78 | 14.38 | 14.52 | 359,537 | -1.28(-8.09%) |
Nov 25, 2020 | 15.97 | 16.05 | 15.77 | 15.79 | 198,065 | +0.22(+1.41%) |
Nov 24, 2020 | 15.69 | 15.97 | 15.55 | 15.57 | 294,705 | -0.24(-1.51%) |
Nov 23, 2020 | 15.46 | 15.89 | 15.42 | 15.81 | 247,611 | +0.12(+0.79%) |
Nov 20, 2020 | 15.88 | 15.92 | 15.56 | 15.69 | 236,126 | -0.48(-2.95%) |
Nov 19, 2020 | 16.16 | 16.21 | 15.94 | 16.17 | 215,797 | +0.23(+1.44%) |
Nov 18, 2020 | 15.63 | 15.97 | 15.63 | 15.94 | 295,784 | +0.24(+1.52%) |
Nov 17, 2020 | 15.95 | 16.02 | 15.60 | 15.70 | 257,610 | +0.28(+1.79%) |
Nov 16, 2020 | 15.51 | 15.66 | 15.29 | 15.42 | 246,883 | -0.24(-1.52%) |
Nov 13, 2020 | 15.73 | 15.95 | 15.55 | 15.66 | 377,467 | -0.42(-2.61%) |
Nov 12, 2020 | 15.70 | 16.19 | 15.46 | 16.08 | 528,865 | +0.55(+3.56%) |
Nov 11, 2020 | 16.23 | 16.27 | 15.45 | 15.53 | 584,269 | -0.49(-3.04%) |
Nov 10, 2020 | 15.64 | 16.13 | 15.52 | 16.01 | 598,685 | +0.98(+6.54%) |
Nov 09, 2020 | 13.91 | 15.08 | 13.85 | 15.03 | 648,494 | -0.49(-3.13%) |
Nov 06, 2020 | 15.73 | 15.81 | 15.28 | 15.52 | 376,103 | -0.01(-0.06%) |
Nov 05, 2020 | 15.29 | 15.92 | 15.27 | 15.53 | 695,357 | -0.79(-4.85%) |
Nov 04, 2020 | 17.32 | 17.40 | 16.21 | 16.32 | 946,949 | -2.29(-12.30%) |
Nov 03, 2020 | 18.77 | 18.90 | 18.31 | 18.61 | 525,516 | -0.13(-0.71%) |