Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.94 | 13.25 | 12.47 | 12.84 | 1,287,600 | +0.20(+1.58%) |
Jan 28, 2021 | 13.08 | 13.69 | 12.38 | 12.64 | 1,505,528 | -0.50(-3.81%) |
Jan 27, 2021 | 12.40 | 13.73 | 12.15 | 13.14 | 2,644,404 | +0.66(+5.29%) |
Jan 26, 2021 | 12.14 | 12.69 | 12.03 | 12.48 | 1,577,079 | +0.40(+3.31%) |
Jan 25, 2021 | 11.68 | 12.47 | 11.24 | 12.08 | 2,341,822 | +0.32(+2.72%) |
Jan 22, 2021 | 11.89 | 12.04 | 11.56 | 11.76 | 721,200 | -0.10(-0.84%) |
Jan 21, 2021 | 11.83 | 11.98 | 11.46 | 11.86 | 1,002,757 | -0.03(-0.25%) |
Jan 20, 2021 | 11.90 | 12.11 | 11.41 | 11.89 | 1,246,306 | +0.08(+0.68%) |
Jan 19, 2021 | 11.00 | 12.02 | 10.82 | 11.81 | 2,708,049 | +1.27(+12.05%) |
Jan 15, 2021 | 10.40 | 11.18 | 10.36 | 10.54 | 2,086,100 | +0.38(+3.74%) |
Jan 14, 2021 | 10.13 | 10.48 | 10.08 | 10.16 | 1,059,961 | +0.09(+0.89%) |
Jan 13, 2021 | 10.13 | 10.23 | 9.710 | 10.07 | 1,397,369 | -0.24(-2.33%) |
Jan 12, 2021 | 10.42 | 10.42 | 9.900 | 10.31 | 1,487,623 | -0.15(-1.43%) |
Jan 11, 2021 | 11.00 | 11.00 | 10.11 | 10.46 | 1,589,262 | -0.56(-5.08%) |
Jan 08, 2021 | 10.86 | 11.19 | 10.71 | 11.02 | 1,677,700 | +0.24(+2.23%) |
Jan 07, 2021 | 10.73 | 11.17 | 10.60 | 10.78 | 1,356,959 | +0.24(+2.28%) |
Jan 06, 2021 | 10.48 | 10.95 | 10.10 | 10.54 | 1,725,362 | +0.15(+1.44%) |
Jan 05, 2021 | 9.790 | 10.64 | 9.790 | 10.39 | 1,075,396 | +0.42(+4.21%) |
Jan 04, 2021 | 9.300 | 10.01 | 9.100 | 9.970 | 988,963 | +0.67(+7.20%) |
Dec 31, 2020 | 9.300 | 9.300 | 9.300 | 908,455 | -0.43(-4.42%) | |
Dec 30, 2020 | 9.860 | 9.930 | 9.600 | 9.730 | 908,455 | -0.06(-0.61%) |
Dec 29, 2020 | 10.03 | 10.10 | 9.010 | 9.790 | 2,584,670 | -0.25(-2.49%) |
Dec 28, 2020 | 10.84 | 10.85 | 10.00 | 10.04 | 1,766,201 | -0.80(-7.38%) |
Dec 24, 2020 | 10.86 | 11.18 | 10.72 | 10.84 | 509,000 | -0.08(-0.73%) |
Dec 23, 2020 | 11.31 | 11.31 | 10.85 | 10.92 | 919,311 | -0.34(-3.02%) |
Dec 22, 2020 | 11.53 | 12.03 | 11.02 | 11.26 | 1,457,357 | -0.19(-1.66%) |
Dec 21, 2020 | 11.30 | 11.60 | 11.21 | 11.45 | 1,416,750 | +0.35(+3.15%) |
Dec 18, 2020 | 10.95 | 11.37 | 10.85 | 11.10 | 1,416,600 | +0.24(+2.21%) |
Dec 17, 2020 | 10.68 | 11.26 | 10.68 | 10.86 | 1,166,826 | +0.19(+1.78%) |
Dec 16, 2020 | 10.97 | 11.05 | 10.63 | 10.67 | 881,223 | -0.35(-3.18%) |
Dec 15, 2020 | 10.44 | 11.28 | 10.38 | 11.02 | 1,366,010 | +0.36(+3.38%) |
Dec 14, 2020 | 10.10 | 11.10 | 10.05 | 10.66 | 2,300,858 | +0.47(+4.61%) |
Dec 11, 2020 | 10.40 | 10.55 | 9.920 | 10.19 | 907,900 | -0.27(-2.58%) |
Dec 10, 2020 | 10.18 | 10.54 | 10.03 | 10.46 | 1,015,742 | +0.31(+3.05%) |
Dec 09, 2020 | 10.32 | 10.41 | 10.00 | 10.15 | 1,707,579 | -0.21(-2.03%) |
Dec 08, 2020 | 10.76 | 10.79 | 10.31 | 10.36 | 1,135,174 | -0.30(-2.81%) |
Dec 07, 2020 | 11.07 | 11.22 | 10.65 | 10.66 | 1,208,380 | -0.38(-3.44%) |
Dec 04, 2020 | 10.87 | 11.21 | 10.79 | 11.04 | 1,119,500 | +0.20(+1.85%) |
Dec 03, 2020 | 10.90 | 11.04 | 10.65 | 10.84 | 1,228,111 | -0.13(-1.19%) |
Dec 02, 2020 | 10.80 | 11.30 | 10.62 | 10.97 | 1,106,698 | -0.09(-0.81%) |
Dec 01, 2020 | 11.66 | 11.70 | 10.84 | 11.06 | 2,010,716 | -0.66(-5.63%) |
Nov 30, 2020 | 11.81 | 11.90 | 11.13 | 11.72 | 1,465,955 | -0.17(-1.43%) |
Nov 27, 2020 | 12.15 | 12.17 | 11.60 | 11.89 | 1,506,200 | -0.25(-2.06%) |
Nov 25, 2020 | 10.50 | 13.80 | 10.24 | 12.14 | 10,890,100 | +1.58(+14.96%) |
Nov 24, 2020 | 10.42 | 10.76 | 9.800 | 10.56 | 3,333,249 | +0.07(+0.67%) |
Nov 23, 2020 | 11.00 | 11.07 | 10.25 | 10.49 | 2,738,606 | -0.60(-5.41%) |
Nov 20, 2020 | 11.00 | 11.49 | 10.93 | 11.09 | 2,008,600 | +0.22(+2.02%) |
Nov 19, 2020 | 11.50 | 11.62 | 10.80 | 10.87 | 3,024,389 | -0.57(-4.98%) |
Nov 18, 2020 | 11.58 | 11.98 | 11.32 | 11.44 | 2,264,843 | -0.45(-3.78%) |
Nov 17, 2020 | 11.87 | 12.12 | 11.11 | 11.89 | 5,427,076 | -1.70(-12.51%) |
Nov 16, 2020 | 13.80 | 14.73 | 13.22 | 13.59 | 4,811,882 | -1.39(-9.28%) |
Nov 13, 2020 | 15.75 | 16.96 | 14.80 | 14.98 | 4,626,800 | -0.21(-1.38%) |
Nov 12, 2020 | 14.00 | 15.55 | 13.18 | 15.19 | 3,440,122 | +1.89(+14.21%) |
Nov 11, 2020 | 12.02 | 13.61 | 12.02 | 13.30 | 2,107,079 | +1.54(+13.10%) |
Nov 10, 2020 | 11.30 | 12.39 | 11.10 | 11.76 | 1,632,826 | +0.27(+2.35%) |
Nov 09, 2020 | 12.85 | 13.20 | 10.66 | 11.49 | 4,140,087 | -2.95(-20.43%) |
Nov 06, 2020 | 14.34 | 14.50 | 14.06 | 14.44 | 636,200 | -0.06(-0.41%) |
Nov 05, 2020 | 14.61 | 14.73 | 13.96 | 14.50 | 907,885 | +0.28(+1.97%) |
Nov 04, 2020 | 14.00 | 14.56 | 13.91 | 14.22 | 693,924 | +0.20(+1.43%) |
Nov 03, 2020 | 13.53 | 14.15 | 13.35 | 14.02 | 913,199 | +0.75(+5.65%) |