Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.17 | 13.54 | 12.73 | 12.73 | 774,000 | -0.48(-3.63%) |
Jan 28, 2021 | 13.46 | 13.70 | 13.21 | 13.21 | 581,087 | -0.24(-1.78%) |
Jan 27, 2021 | 13.47 | 13.90 | 13.36 | 13.45 | 926,117 | -0.17(-1.25%) |
Jan 26, 2021 | 13.77 | 13.80 | 13.45 | 13.62 | 494,332 | +0.02(+0.15%) |
Jan 25, 2021 | 13.35 | 13.79 | 13.15 | 13.60 | 680,122 | +0.15(+1.12%) |
Jan 22, 2021 | 13.33 | 13.50 | 13.13 | 13.45 | 470,300 | +0.00(+0.00%) |
Jan 21, 2021 | 13.48 | 13.65 | 13.01 | 13.45 | 600,955 | +0.07(+0.52%) |
Jan 20, 2021 | 13.17 | 13.59 | 13.15 | 13.38 | 599,186 | +0.10(+0.75%) |
Jan 19, 2021 | 13.41 | 13.42 | 13.06 | 13.28 | 408,483 | +0.03(+0.23%) |
Jan 15, 2021 | 13.01 | 13.36 | 12.90 | 13.25 | 491,200 | +0.07(+0.53%) |
Jan 14, 2021 | 12.78 | 13.36 | 12.76 | 13.18 | 567,250 | +0.52(+4.11%) |
Jan 13, 2021 | 12.28 | 12.72 | 12.28 | 12.66 | 530,391 | +0.34(+2.76%) |
Jan 12, 2021 | 11.91 | 12.35 | 11.86 | 12.32 | 307,362 | +0.31(+2.58%) |
Jan 11, 2021 | 12.06 | 12.20 | 11.90 | 12.01 | 352,493 | -0.20(-1.64%) |
Jan 08, 2021 | 12.49 | 12.50 | 12.05 | 12.21 | 402,300 | -0.27(-2.16%) |
Jan 07, 2021 | 12.36 | 12.55 | 12.06 | 12.48 | 436,667 | +0.16(+1.30%) |
Jan 06, 2021 | 11.96 | 12.42 | 11.96 | 12.32 | 851,761 | +0.45(+3.79%) |
Jan 05, 2021 | 11.93 | 12.12 | 11.74 | 11.87 | 556,647 | -0.09(-0.75%) |
Jan 04, 2021 | 12.53 | 12.53 | 11.96 | 11.96 | 532,679 | -0.50(-4.01%) |
Dec 31, 2020 | 12.46 | 12.46 | 12.46 | 404,705 | +0.09(+0.73%) | |
Dec 30, 2020 | 12.45 | 12.62 | 12.27 | 12.37 | 404,705 | -0.03(-0.24%) |
Dec 29, 2020 | 12.73 | 12.81 | 12.29 | 12.40 | 380,214 | -0.31(-2.44%) |
Dec 28, 2020 | 12.73 | 12.89 | 12.59 | 12.71 | 424,931 | +0.01(+0.08%) |
Dec 24, 2020 | 12.78 | 12.78 | 12.37 | 12.70 | 189,500 | -0.01(-0.08%) |
Dec 23, 2020 | 12.73 | 12.89 | 12.59 | 12.71 | 426,878 | +0.02(+0.16%) |
Dec 22, 2020 | 12.66 | 12.79 | 12.51 | 12.69 | 377,231 | +0.13(+1.04%) |
Dec 21, 2020 | 12.45 | 12.63 | 12.25 | 12.56 | 931,858 | -0.15(-1.18%) |
Dec 18, 2020 | 13.11 | 13.11 | 12.45 | 12.71 | 1,722,400 | -0.44(-3.35%) |
Dec 17, 2020 | 13.10 | 13.18 | 12.98 | 13.15 | 413,292 | +0.10(+0.77%) |
Dec 16, 2020 | 13.66 | 13.79 | 12.95 | 13.05 | 456,393 | -0.54(-3.97%) |
Dec 15, 2020 | 13.38 | 13.59 | 13.05 | 13.59 | 651,233 | +0.31(+2.33%) |
Dec 14, 2020 | 13.28 | 13.47 | 12.97 | 13.28 | 864,836 | +0.14(+1.07%) |
Dec 11, 2020 | 13.14 | 13.40 | 13.00 | 13.14 | 657,500 | -0.24(-1.79%) |
Dec 10, 2020 | 13.59 | 13.74 | 13.08 | 13.38 | 560,620 | -0.56(-4.02%) |
Dec 09, 2020 | 13.68 | 13.98 | 13.55 | 13.94 | 339,207 | +0.37(+2.73%) |
Dec 08, 2020 | 13.69 | 13.90 | 13.47 | 13.57 | 340,643 | -0.25(-1.81%) |
Dec 07, 2020 | 14.17 | 14.25 | 13.79 | 13.82 | 762,883 | -0.37(-2.61%) |
Dec 04, 2020 | 14.15 | 14.31 | 14.03 | 14.19 | 570,500 | +0.20(+1.43%) |
Dec 03, 2020 | 13.75 | 14.08 | 13.64 | 13.99 | 342,994 | +0.29(+2.12%) |
Dec 02, 2020 | 13.69 | 13.92 | 13.56 | 13.70 | 436,045 | +0.09(+0.66%) |
Dec 01, 2020 | 13.91 | 14.15 | 13.58 | 13.61 | 681,367 | -0.05(-0.37%) |
Nov 30, 2020 | 13.86 | 14.05 | 13.57 | 13.66 | 478,698 | -0.36(-2.57%) |
Nov 27, 2020 | 14.17 | 14.23 | 13.80 | 14.02 | 121,500 | -0.20(-1.41%) |
Nov 25, 2020 | 14.58 | 14.58 | 14.15 | 14.22 | 436,400 | -0.45(-3.07%) |
Nov 24, 2020 | 14.69 | 15.06 | 14.38 | 14.67 | 439,910 | +0.36(+2.52%) |
Nov 23, 2020 | 14.11 | 14.56 | 13.92 | 14.31 | 520,286 | +0.51(+3.70%) |
Nov 20, 2020 | 13.66 | 13.82 | 13.42 | 13.80 | 346,900 | +0.01(+0.07%) |
Nov 19, 2020 | 13.60 | 13.81 | 13.42 | 13.79 | 232,658 | +0.10(+0.73%) |
Nov 18, 2020 | 14.00 | 14.24 | 13.69 | 13.69 | 659,746 | -0.15(-1.08%) |
Nov 17, 2020 | 13.51 | 13.96 | 13.49 | 13.84 | 625,380 | +0.06(+0.44%) |
Nov 16, 2020 | 13.82 | 13.99 | 13.37 | 13.78 | 811,611 | +0.57(+4.31%) |
Nov 13, 2020 | 12.46 | 13.26 | 12.46 | 13.21 | 786,700 | +0.89(+7.22%) |
Nov 12, 2020 | 12.16 | 12.69 | 12.09 | 12.32 | 690,277 | +0.03(+0.24%) |
Nov 11, 2020 | 12.86 | 12.95 | 12.06 | 12.29 | 561,723 | -0.55(-4.28%) |
Nov 10, 2020 | 12.55 | 13.01 | 12.29 | 12.84 | 1,065,699 | +0.37(+2.97%) |
Nov 09, 2020 | 11.46 | 13.03 | 11.40 | 12.47 | 1,722,575 | +2.06(+19.79%) |
Nov 06, 2020 | 11.12 | 11.22 | 10.35 | 10.41 | 970,800 | -0.62(-5.62%) |
Nov 05, 2020 | 11.19 | 11.29 | 10.89 | 11.03 | 557,904 | -0.14(-1.25%) |
Nov 04, 2020 | 11.65 | 11.67 | 11.14 | 11.17 | 436,453 | -0.58(-4.94%) |
Nov 03, 2020 | 11.25 | 11.92 | 11.11 | 11.75 | 1,149,720 | +0.61(+5.48%) |