Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.10 | 13.50 | 12.50 | 12.50 | 90,300 | -0.80(-6.02%) |
Jan 28, 2021 | 13.75 | 14.10 | 13.30 | 13.30 | 57,616 | -0.45(-3.27%) |
Jan 27, 2021 | 13.00 | 14.35 | 12.97 | 13.75 | 107,541 | +0.15(+1.10%) |
Jan 26, 2021 | 13.35 | 13.71 | 13.35 | 13.60 | 26,492 | +0.22(+1.64%) |
Jan 25, 2021 | 13.20 | 14.00 | 13.17 | 13.38 | 20,886 | +0.05(+0.38%) |
Jan 22, 2021 | 12.99 | 14.00 | 12.99 | 13.33 | 113,400 | +0.53(+4.14%) |
Jan 21, 2021 | 12.68 | 12.92 | 12.58 | 12.80 | 206,298 | +0.10(+0.79%) |
Jan 20, 2021 | 12.68 | 12.74 | 12.68 | 12.70 | 2,745 | -0.04(-0.31%) |
Jan 19, 2021 | 12.35 | 12.75 | 12.21 | 12.74 | 14,155 | +0.52(+4.26%) |
Jan 15, 2021 | 12.31 | 12.49 | 12.12 | 12.22 | 16,000 | -0.17(-1.37%) |
Jan 14, 2021 | 12.57 | 12.57 | 12.38 | 12.39 | 9,368 | +0.08(+0.65%) |
Jan 13, 2021 | 12.66 | 12.70 | 12.15 | 12.31 | 33,825 | -0.33(-2.61%) |
Jan 12, 2021 | 12.87 | 12.90 | 12.58 | 12.64 | 32,174 | -0.30(-2.32%) |
Jan 11, 2021 | 12.81 | 12.96 | 12.81 | 12.94 | 3,994 | -0.03(-0.23%) |
Jan 08, 2021 | 12.79 | 13.00 | 12.79 | 12.97 | 8,600 | +0.00(+0.00%) |
Jan 07, 2021 | 12.95 | 13.05 | 12.91 | 12.97 | 14,680 | -0.15(-1.14%) |
Jan 06, 2021 | 13.14 | 13.20 | 12.90 | 13.12 | 7,714 | +0.04(+0.31%) |
Jan 05, 2021 | 12.97 | 13.15 | 12.97 | 13.08 | 5,061 | +0.04(+0.31%) |
Jan 04, 2021 | 13.42 | 13.42 | 12.80 | 13.04 | 171,264 | +0.04(+0.31%) |
Dec 31, 2020 | 13.00 | 13.00 | 13.00 | 19,496 | -0.14(-1.07%) | |
Dec 30, 2020 | 13.02 | 13.40 | 13.00 | 13.14 | 19,496 | -0.01(-0.08%) |
Dec 29, 2020 | 13.50 | 13.50 | 12.92 | 13.15 | 41,118 | -0.30(-2.23%) |
Dec 28, 2020 | 13.60 | 13.60 | 12.94 | 13.45 | 46,659 | +0.47(+3.62%) |
Dec 24, 2020 | 13.03 | 13.27 | 12.71 | 12.98 | 4,200 | -0.23(-1.74%) |
Dec 23, 2020 | 12.89 | 13.28 | 12.89 | 13.21 | 16,845 | +0.31(+2.40%) |
Dec 22, 2020 | 12.51 | 13.24 | 12.00 | 12.90 | 34,691 | +0.74(+6.09%) |
Dec 21, 2020 | 12.06 | 12.42 | 11.91 | 12.16 | 5,708 | -0.34(-2.72%) |
Dec 18, 2020 | 12.25 | 12.68 | 12.00 | 12.50 | 335,600 | +0.06(+0.48%) |
Dec 17, 2020 | 15.90 | 15.90 | 12.32 | 12.44 | 35,602 | -0.26(-2.05%) |
Dec 16, 2020 | 13.25 | 13.25 | 12.70 | 12.70 | 7,917 | -0.31(-2.38%) |
Dec 15, 2020 | 13.00 | 13.66 | 12.80 | 13.01 | 33,280 | -0.04(-0.31%) |
Dec 14, 2020 | 13.38 | 13.50 | 13.05 | 13.05 | 21,780 | -0.33(-2.47%) |
Dec 11, 2020 | 13.23 | 13.89 | 12.86 | 13.38 | 32,900 | +0.31(+2.37%) |
Dec 10, 2020 | 13.30 | 13.30 | 12.90 | 13.07 | 13,844 | +0.01(+0.08%) |
Dec 09, 2020 | 12.63 | 13.33 | 12.51 | 13.06 | 13,012 | +0.41(+3.24%) |
Dec 08, 2020 | 13.13 | 13.57 | 12.51 | 12.65 | 34,404 | -0.31(-2.39%) |
Dec 07, 2020 | 13.50 | 13.50 | 12.76 | 12.96 | 51,174 | +0.56(+4.52%) |
Dec 04, 2020 | 12.48 | 13.25 | 12.40 | 12.40 | 133,400 | +0.31(+2.56%) |
Dec 03, 2020 | 12.21 | 12.21 | 11.80 | 12.09 | 31,761 | +0.44(+3.78%) |
Dec 02, 2020 | 11.75 | 11.90 | 11.55 | 11.65 | 7,740 | -0.10(-0.85%) |
Dec 01, 2020 | 11.80 | 12.21 | 11.35 | 11.75 | 8,924 | +0.25(+2.17%) |
Nov 30, 2020 | 11.75 | 12.24 | 11.40 | 11.50 | 126,078 | -0.15(-1.29%) |
Nov 27, 2020 | 11.57 | 11.70 | 11.34 | 11.65 | 19,800 | +0.39(+3.46%) |
Nov 25, 2020 | 11.50 | 11.50 | 11.22 | 11.26 | 21,800 | +0.16(+1.44%) |
Nov 24, 2020 | 11.09 | 11.40 | 10.54 | 11.10 | 20,657 | +0.08(+0.73%) |
Nov 23, 2020 | 11.49 | 11.49 | 10.89 | 11.02 | 8,651 | -0.15(-1.34%) |
Nov 20, 2020 | 11.20 | 11.24 | 10.75 | 11.17 | 12,700 | +0.17(+1.55%) |
Nov 19, 2020 | 10.96 | 11.19 | 10.96 | 11.00 | 2,953 | +0.02(+0.18%) |
Nov 18, 2020 | 11.00 | 11.33 | 10.86 | 10.98 | 53,140 | +0.18(+1.67%) |
Nov 17, 2020 | 10.84 | 11.07 | 10.70 | 10.80 | 24,210 | -0.24(-2.17%) |
Nov 16, 2020 | 10.30 | 11.04 | 10.28 | 11.04 | 72,751 | +0.74(+7.18%) |
Nov 13, 2020 | 10.26 | 10.42 | 10.10 | 10.30 | 11,600 | -0.04(-0.39%) |
Nov 12, 2020 | 10.23 | 10.59 | 9.900 | 10.34 | 6,827 | +0.04(+0.39%) |
Nov 11, 2020 | 10.12 | 10.40 | 9.700 | 10.30 | 29,934 | +0.04(+0.39%) |
Nov 10, 2020 | 9.510 | 10.36 | 9.300 | 10.26 | 1,063,611 | +0.78(+8.23%) |
Nov 09, 2020 | 9.039 | 10.53 | 8.795 | 9.480 | 84,610 | +1.00(+11.79%) |
Nov 06, 2020 | 8.380 | 8.490 | 7.860 | 8.480 | 6,700 | +0.14(+1.68%) |
Nov 05, 2020 | 7.910 | 8.350 | 7.590 | 8.340 | 5,344 | +0.60(+7.75%) |
Nov 04, 2020 | 7.860 | 8.180 | 7.710 | 7.740 | 3,875 | +0.38(+5.16%) |
Nov 03, 2020 | 7.950 | 8.470 | 7.360 | 7.360 | 3,399 | -0.14(-1.87%) |