Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.79 | 14.63 | 13.45 | 13.68 | 41,997 | -0.28(-1.99%) |
Jan 28, 2021 | 14.31 | 14.37 | 13.74 | 13.96 | 39,744 | +0.09(+0.62%) |
Jan 27, 2021 | 13.75 | 14.10 | 13.08 | 13.88 | 54,302 | -0.53(-3.66%) |
Jan 26, 2021 | 14.55 | 15.01 | 13.94 | 14.40 | 27,067 | +0.02(+0.13%) |
Jan 25, 2021 | 14.21 | 14.39 | 14.01 | 14.38 | 30,744 | -0.30(-2.03%) |
Jan 22, 2021 | 13.47 | 14.69 | 13.38 | 14.68 | 40,434 | +1.13(+8.36%) |
Jan 21, 2021 | 14.34 | 14.36 | 13.55 | 13.55 | 41,170 | -0.79(-5.49%) |
Jan 20, 2021 | 14.58 | 14.95 | 14.13 | 14.34 | 17,144 | -0.29(-1.97%) |
Jan 19, 2021 | 14.92 | 16.27 | 14.46 | 14.62 | 23,031 | +0.07(+0.46%) |
Jan 15, 2021 | 15.01 | 15.51 | 14.43 | 14.56 | 20,008 | -0.80(-5.19%) |
Jan 14, 2021 | 15.08 | 15.59 | 14.78 | 15.35 | 18,410 | +0.76(+5.19%) |
Jan 13, 2021 | 15.21 | 15.21 | 14.60 | 14.60 | 19,786 | -0.76(-4.94%) |
Jan 12, 2021 | 14.52 | 15.40 | 14.52 | 15.35 | 28,036 | +0.15(+1.01%) |
Jan 11, 2021 | 14.97 | 15.49 | 14.95 | 15.20 | 12,353 | -0.09(-0.57%) |
Jan 08, 2021 | 15.77 | 15.95 | 14.96 | 15.29 | 16,778 | -0.19(-1.24%) |
Jan 07, 2021 | 16.95 | 16.95 | 15.48 | 15.48 | 31,698 | -1.14(-6.87%) |
Jan 06, 2021 | 15.09 | 16.98 | 15.09 | 16.62 | 88,459 | +1.93(+13.13%) |
Jan 05, 2021 | 14.43 | 15.29 | 14.43 | 14.69 | 43,981 | +0.24(+1.66%) |
Jan 04, 2021 | 14.82 | 14.97 | 14.34 | 14.45 | 25,760 | -0.13(-0.92%) |
Dec 31, 2020 | 14.59 | 14.59 | 14.59 | 29,492 | +0.52(+3.68%) | |
Dec 30, 2020 | 14.39 | 14.70 | 14.06 | 14.07 | 29,492 | -0.36(-2.53%) |
Dec 29, 2020 | 14.61 | 14.61 | 14.31 | 14.43 | 22,250 | -0.45(-3.03%) |
Dec 28, 2020 | 14.85 | 15.21 | 14.85 | 14.88 | 24,949 | +0.31(+2.11%) |
Dec 24, 2020 | 14.39 | 14.71 | 14.20 | 14.58 | 6,044 | +0.07(+0.46%) |
Dec 23, 2020 | 14.03 | 14.54 | 13.13 | 14.51 | 19,044 | +0.52(+3.70%) |
Dec 22, 2020 | 14.09 | 14.34 | 13.69 | 13.99 | 18,693 | -0.14(-1.02%) |
Dec 21, 2020 | 14.78 | 14.85 | 14.04 | 14.13 | 33,749 | -0.84(-5.64%) |
Dec 18, 2020 | 15.46 | 15.66 | 14.90 | 14.98 | 235,726 | -0.43(-2.80%) |
Dec 17, 2020 | 14.93 | 15.41 | 14.93 | 15.41 | 42,213 | +0.12(+0.82%) |
Dec 16, 2020 | 16.07 | 16.07 | 15.25 | 15.29 | 39,412 | -0.78(-4.84%) |
Dec 15, 2020 | 15.11 | 16.16 | 14.94 | 16.06 | 58,339 | +1.08(+7.24%) |
Dec 14, 2020 | 15.61 | 15.61 | 14.97 | 14.98 | 27,794 | -0.37(-2.44%) |
Dec 11, 2020 | 15.22 | 15.49 | 15.22 | 15.35 | 52,001 | +0.00(+0.00%) |
Dec 10, 2020 | 15.21 | 15.40 | 15.01 | 15.35 | 55,665 | +0.06(+0.38%) |
Dec 09, 2020 | 15.35 | 15.40 | 14.85 | 15.30 | 64,057 | -0.01(-0.06%) |
Dec 08, 2020 | 15.19 | 15.40 | 14.98 | 15.31 | 61,745 | +0.03(+0.19%) |
Dec 07, 2020 | 15.20 | 15.47 | 14.59 | 15.28 | 39,957 | -0.18(-1.18%) |
Dec 04, 2020 | 15.39 | 15.54 | 15.22 | 15.46 | 56,378 | +0.37(+2.48%) |
Dec 03, 2020 | 15.31 | 15.56 | 15.01 | 15.08 | 52,772 | -0.05(-0.32%) |
Dec 02, 2020 | 14.69 | 15.67 | 14.69 | 15.13 | 63,204 | +0.22(+1.48%) |
Dec 01, 2020 | 14.62 | 15.27 | 14.11 | 14.91 | 55,752 | +0.66(+4.65%) |
Nov 30, 2020 | 14.57 | 14.57 | 13.88 | 14.25 | 42,240 | -0.59(-3.95%) |
Nov 27, 2020 | 15.09 | 15.09 | 14.65 | 14.84 | 17,924 | -0.26(-1.72%) |
Nov 25, 2020 | 14.69 | 15.10 | 14.14 | 15.09 | 49,813 | +0.09(+0.58%) |
Nov 24, 2020 | 13.19 | 15.02 | 12.89 | 15.01 | 110,632 | +1.98(+15.17%) |
Nov 23, 2020 | 12.73 | 13.07 | 12.51 | 13.03 | 26,220 | +0.56(+4.46%) |
Nov 20, 2020 | 12.09 | 13.02 | 12.09 | 12.47 | 61,484 | +0.07(+0.54%) |
Nov 19, 2020 | 12.41 | 12.52 | 11.93 | 12.41 | 12,658 | +0.02(+0.15%) |
Nov 18, 2020 | 12.93 | 13.05 | 12.32 | 12.39 | 20,674 | -0.36(-2.79%) |
Nov 17, 2020 | 12.50 | 13.12 | 12.31 | 12.74 | 23,424 | -0.07(-0.52%) |
Nov 16, 2020 | 12.69 | 12.95 | 12.25 | 12.81 | 59,670 | +0.59(+4.87%) |
Nov 13, 2020 | 11.80 | 12.36 | 11.52 | 12.22 | 18,132 | +0.67(+5.82%) |
Nov 12, 2020 | 11.84 | 12.07 | 11.40 | 11.54 | 28,912 | -0.60(-4.98%) |
Nov 11, 2020 | 12.60 | 13.06 | 11.84 | 12.15 | 21,735 | -0.44(-3.51%) |
Nov 10, 2020 | 12.46 | 13.19 | 12.27 | 12.59 | 57,496 | +0.51(+4.21%) |
Nov 09, 2020 | 11.29 | 12.66 | 10.61 | 12.08 | 69,592 | +2.17(+21.88%) |
Nov 06, 2020 | 10.58 | 10.58 | 9.845 | 9.913 | 18,341 | -0.48(-4.62%) |
Nov 05, 2020 | 9.836 | 10.59 | 9.836 | 10.39 | 16,215 | +0.55(+5.56%) |
Nov 04, 2020 | 10.30 | 10.30 | 9.845 | 9.845 | 14,879 | -0.71(-6.73%) |
Nov 03, 2020 | 10.20 | 10.76 | 10.13 | 10.56 | 37,592 | +0.62(+6.28%) |