Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.32 | 13.32 | 12.92 | 13.10 | 476,600 | -0.48(-3.53%) |
Jan 28, 2021 | 13.49 | 13.66 | 13.40 | 13.58 | 410,323 | -0.23(-1.67%) |
Jan 27, 2021 | 14.30 | 14.30 | 13.79 | 13.81 | 429,680 | -0.15(-1.07%) |
Jan 26, 2021 | 14.06 | 14.06 | 13.78 | 13.96 | 297,385 | +0.20(+1.45%) |
Jan 25, 2021 | 13.89 | 13.89 | 13.70 | 13.76 | 530,169 | -0.34(-2.41%) |
Jan 22, 2021 | 14.00 | 14.13 | 13.96 | 14.10 | 584,900 | +0.34(+2.47%) |
Jan 21, 2021 | 13.97 | 13.97 | 13.45 | 13.76 | 719,692 | +0.61(+4.64%) |
Jan 20, 2021 | 12.91 | 13.15 | 12.91 | 13.15 | 439,531 | +0.42(+3.30%) |
Jan 19, 2021 | 12.48 | 12.84 | 12.48 | 12.73 | 369,646 | +0.39(+3.14%) |
Jan 15, 2021 | 12.68 | 12.68 | 12.21 | 12.34 | 290,300 | -0.19(-1.50%) |
Jan 14, 2021 | 12.59 | 12.63 | 12.52 | 12.53 | 419,214 | -0.06(-0.48%) |
Jan 13, 2021 | 12.82 | 12.82 | 12.50 | 12.59 | 276,055 | +0.04(+0.32%) |
Jan 12, 2021 | 12.64 | 12.64 | 12.39 | 12.55 | 334,945 | +0.03(+0.24%) |
Jan 11, 2021 | 12.50 | 12.60 | 12.33 | 12.52 | 385,108 | -0.09(-0.72%) |
Jan 08, 2021 | 12.71 | 12.71 | 12.31 | 12.61 | 488,600 | +0.06(+0.48%) |
Jan 07, 2021 | 12.58 | 12.58 | 12.35 | 12.55 | 596,129 | +0.25(+2.03%) |
Jan 06, 2021 | 12.25 | 12.39 | 12.18 | 12.30 | 738,859 | +0.05(+0.41%) |
Jan 05, 2021 | 11.98 | 12.34 | 11.90 | 12.25 | 938,715 | +0.53(+4.52%) |
Jan 04, 2021 | 11.75 | 11.85 | 11.64 | 11.72 | 577,222 | +0.01(+0.09%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 213,223 | +0.02(+0.17%) | |
Dec 30, 2020 | 11.80 | 11.80 | 11.60 | 11.69 | 213,223 | +0.12(+1.04%) |
Dec 29, 2020 | 11.56 | 11.94 | 11.56 | 11.57 | 304,826 | +0.02(+0.17%) |
Dec 28, 2020 | 11.58 | 11.70 | 11.50 | 11.55 | 581,685 | +0.16(+1.44%) |
Dec 24, 2020 | 11.24 | 11.57 | 11.24 | 11.39 | 91,600 | -0.00(-0.04%) |
Dec 23, 2020 | 11.57 | 11.57 | 11.24 | 11.39 | 161,182 | -0.05(-0.44%) |
Dec 22, 2020 | 11.59 | 11.59 | 11.17 | 11.44 | 239,937 | -0.05(-0.44%) |
Dec 21, 2020 | 11.30 | 11.62 | 11.25 | 11.49 | 324,459 | -0.13(-1.12%) |
Dec 18, 2020 | 11.38 | 11.66 | 11.38 | 11.62 | 186,900 | +0.09(+0.78%) |
Dec 17, 2020 | 11.50 | 11.69 | 11.48 | 11.53 | 331,344 | -0.06(-0.52%) |
Dec 16, 2020 | 11.55 | 11.61 | 11.13 | 11.59 | 340,490 | +0.15(+1.31%) |
Dec 15, 2020 | 11.36 | 11.49 | 11.36 | 11.44 | 376,405 | +0.18(+1.60%) |
Dec 14, 2020 | 11.50 | 11.50 | 11.01 | 11.26 | 188,543 | +0.03(+0.27%) |
Dec 11, 2020 | 11.27 | 11.27 | 11.00 | 11.23 | 171,800 | -0.06(-0.53%) |
Dec 10, 2020 | 11.12 | 11.50 | 11.12 | 11.29 | 175,550 | -0.02(-0.18%) |
Dec 09, 2020 | 11.30 | 11.43 | 11.22 | 11.31 | 268,433 | +0.28(+2.54%) |
Dec 08, 2020 | 10.58 | 11.25 | 10.58 | 11.03 | 259,716 | +0.04(+0.36%) |
Dec 07, 2020 | 11.06 | 11.06 | 10.95 | 10.99 | 194,531 | -0.20(-1.79%) |
Dec 04, 2020 | 11.05 | 11.25 | 10.70 | 11.19 | 139,100 | +0.22(+2.01%) |
Dec 03, 2020 | 11.18 | 11.20 | 10.97 | 10.97 | 287,557 | -0.14(-1.26%) |
Dec 02, 2020 | 11.25 | 11.25 | 11.00 | 11.11 | 189,167 | +0.11(+1.00%) |
Dec 01, 2020 | 10.81 | 11.05 | 10.72 | 11.00 | 206,263 | +0.29(+2.71%) |
Nov 30, 2020 | 10.75 | 10.83 | 10.45 | 10.71 | 277,805 | -0.15(-1.43%) |
Nov 27, 2020 | 10.90 | 10.91 | 10.75 | 10.87 | 94,100 | +0.04(+0.42%) |
Nov 25, 2020 | 10.95 | 10.95 | 10.73 | 10.82 | 208,200 | +0.08(+0.75%) |
Nov 24, 2020 | 10.60 | 10.75 | 10.55 | 10.74 | 342,777 | +0.04(+0.42%) |
Nov 23, 2020 | 10.62 | 10.89 | 10.62 | 10.70 | 259,558 | +0.09(+0.85%) |
Nov 20, 2020 | 10.66 | 10.66 | 10.42 | 10.61 | 110,400 | +0.08(+0.76%) |
Nov 19, 2020 | 10.50 | 10.55 | 10.40 | 10.53 | 202,688 | +0.20(+1.89%) |
Nov 18, 2020 | 10.48 | 10.48 | 10.32 | 10.33 | 392,503 | -0.28(-2.64%) |
Nov 17, 2020 | 10.40 | 10.80 | 10.40 | 10.61 | 185,892 | -0.07(-0.66%) |
Nov 16, 2020 | 10.35 | 10.70 | 10.35 | 10.68 | 322,376 | +0.48(+4.71%) |
Nov 13, 2020 | 10.31 | 10.31 | 9.945 | 10.20 | 152,900 | +0.24(+2.46%) |
Nov 12, 2020 | 10.30 | 10.30 | 9.910 | 9.955 | 170,707 | -0.31(-3.02%) |
Nov 11, 2020 | 10.23 | 10.35 | 10.00 | 10.27 | 291,332 | +0.21(+2.04%) |
Nov 10, 2020 | 10.16 | 10.16 | 9.771 | 10.06 | 306,464 | -0.01(-0.10%) |
Nov 09, 2020 | 10.30 | 10.30 | 9.950 | 10.07 | 307,950 | +0.31(+3.18%) |
Nov 06, 2020 | 9.750 | 10.09 | 9.720 | 9.760 | 172,700 | +0.05(+0.51%) |
Nov 05, 2020 | 9.950 | 9.950 | 9.500 | 9.710 | 145,987 | +0.10(+1.04%) |
Nov 04, 2020 | 9.670 | 9.700 | 9.310 | 9.610 | 215,744 | -0.01(-0.10%) |
Nov 03, 2020 | 9.500 | 9.750 | 9.170 | 9.620 | 193,669 | +0.22(+2.34%) |