Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.25 | 14.80 | 13.76 | 14.50 | 78,700 | -0.12(-0.82%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.25 | 14.62 | 97,895 | -0.42(-2.79%) |
Jan 27, 2021 | 15.14 | 15.17 | 14.39 | 15.04 | 134,642 | -0.30(-1.96%) |
Jan 26, 2021 | 15.53 | 16.00 | 15.13 | 15.34 | 101,232 | -0.09(-0.58%) |
Jan 25, 2021 | 15.76 | 15.98 | 15.04 | 15.43 | 87,656 | -0.26(-1.66%) |
Jan 22, 2021 | 15.06 | 16.09 | 14.98 | 15.69 | 118,300 | +0.59(+3.91%) |
Jan 21, 2021 | 14.92 | 15.21 | 14.75 | 15.10 | 113,690 | +0.11(+0.73%) |
Jan 20, 2021 | 15.16 | 15.24 | 14.74 | 14.99 | 76,050 | -0.16(-1.06%) |
Jan 19, 2021 | 14.13 | 15.20 | 14.13 | 15.15 | 242,330 | +1.20(+8.60%) |
Jan 15, 2021 | 13.93 | 14.46 | 13.80 | 13.95 | 82,000 | -0.07(-0.50%) |
Jan 14, 2021 | 14.35 | 14.60 | 14.02 | 14.02 | 139,192 | -0.22(-1.54%) |
Jan 13, 2021 | 14.15 | 14.28 | 13.60 | 14.24 | 132,173 | +0.20(+1.42%) |
Jan 12, 2021 | 13.89 | 14.07 | 13.60 | 14.04 | 202,349 | +0.21(+1.52%) |
Jan 11, 2021 | 13.57 | 13.95 | 13.52 | 13.83 | 280,447 | +0.35(+2.60%) |
Jan 08, 2021 | 13.32 | 13.80 | 13.06 | 13.48 | 93,700 | +0.28(+2.12%) |
Jan 07, 2021 | 13.16 | 13.76 | 13.07 | 13.20 | 120,110 | +0.21(+1.62%) |
Jan 06, 2021 | 12.65 | 13.29 | 12.55 | 12.99 | 136,242 | +0.44(+3.51%) |
Jan 05, 2021 | 12.05 | 12.57 | 12.05 | 12.55 | 33,904 | +0.50(+4.15%) |
Jan 04, 2021 | 12.34 | 12.66 | 11.86 | 12.05 | 117,176 | -0.28(-2.27%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 95,065 | -0.04(-0.32%) | |
Dec 30, 2020 | 12.31 | 12.61 | 12.17 | 12.37 | 95,065 | -0.03(-0.24%) |
Dec 29, 2020 | 12.57 | 12.76 | 11.83 | 12.40 | 148,232 | -0.23(-1.82%) |
Dec 28, 2020 | 13.50 | 13.50 | 12.58 | 12.63 | 102,129 | -0.35(-2.70%) |
Dec 24, 2020 | 13.20 | 13.45 | 12.86 | 12.98 | 31,200 | -0.07(-0.54%) |
Dec 23, 2020 | 13.52 | 13.69 | 13.05 | 13.05 | 80,497 | -0.50(-3.69%) |
Dec 22, 2020 | 13.57 | 13.86 | 13.21 | 13.55 | 94,939 | +0.07(+0.52%) |
Dec 21, 2020 | 12.74 | 13.81 | 12.53 | 13.48 | 183,630 | +0.42(+3.22%) |
Dec 18, 2020 | 13.02 | 13.35 | 12.73 | 13.06 | 66,900 | +0.16(+1.24%) |
Dec 17, 2020 | 12.99 | 13.15 | 12.56 | 12.90 | 76,429 | -0.05(-0.39%) |
Dec 16, 2020 | 12.82 | 13.19 | 12.62 | 12.95 | 59,432 | +0.25(+1.97%) |
Dec 15, 2020 | 12.30 | 13.13 | 12.30 | 12.70 | 75,349 | +0.47(+3.84%) |
Dec 14, 2020 | 12.75 | 12.92 | 12.04 | 12.23 | 130,287 | -0.38(-3.01%) |
Dec 11, 2020 | 12.77 | 12.99 | 12.48 | 12.61 | 55,400 | -0.14(-1.10%) |
Dec 10, 2020 | 12.91 | 12.99 | 12.55 | 12.75 | 70,183 | -0.17(-1.32%) |
Dec 09, 2020 | 13.27 | 13.82 | 12.63 | 12.92 | 205,689 | -0.19(-1.45%) |
Dec 08, 2020 | 12.31 | 13.41 | 12.12 | 13.11 | 357,986 | +0.77(+6.24%) |
Dec 07, 2020 | 12.29 | 12.63 | 12.01 | 12.34 | 109,336 | +0.18(+1.48%) |
Dec 04, 2020 | 11.87 | 12.30 | 11.60 | 12.16 | 92,000 | +0.47(+4.02%) |
Dec 03, 2020 | 11.86 | 12.25 | 11.59 | 11.69 | 140,426 | -0.08(-0.68%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.52 | 11.77 | 55,002 | +0.01(+0.09%) |
Dec 01, 2020 | 12.04 | 12.27 | 11.75 | 11.76 | 116,584 | -0.09(-0.76%) |
Nov 30, 2020 | 11.85 | 12.09 | 11.32 | 11.85 | 133,470 | -0.13(-1.09%) |
Nov 27, 2020 | 12.00 | 12.34 | 11.64 | 11.98 | 93,000 | +0.06(+0.50%) |
Nov 25, 2020 | 11.39 | 12.96 | 11.26 | 11.92 | 870,400 | +0.50(+4.38%) |
Nov 24, 2020 | 12.19 | 12.29 | 11.05 | 11.42 | 158,673 | -0.55(-4.59%) |
Nov 23, 2020 | 11.25 | 12.60 | 11.17 | 11.97 | 590,228 | +0.84(+7.55%) |
Nov 20, 2020 | 11.69 | 11.69 | 10.44 | 11.13 | 225,000 | -0.36(-3.13%) |
Nov 19, 2020 | 11.20 | 11.80 | 10.59 | 11.49 | 239,055 | +0.35(+3.14%) |
Nov 18, 2020 | 10.05 | 11.37 | 10.05 | 11.14 | 447,639 | +1.26(+12.75%) |
Nov 17, 2020 | 9.070 | 10.23 | 9.060 | 9.880 | 373,429 | +0.86(+9.53%) |
Nov 16, 2020 | 9.110 | 9.520 | 8.980 | 9.020 | 614,877 | -0.09(-0.99%) |
Nov 13, 2020 | 9.200 | 10.14 | 9.050 | 9.110 | 394,600 | +0.11(+1.22%) |
Nov 12, 2020 | 9.250 | 9.840 | 9.000 | 9.000 | 605,071 | +0.00(+0.00%) |
Nov 11, 2020 | 8.730 | 9.250 | 8.650 | 9.000 | 60,668 | +0.23(+2.62%) |
Nov 10, 2020 | 9.200 | 9.325 | 8.770 | 8.770 | 66,588 | -0.39(-4.26%) |
Nov 09, 2020 | 8.680 | 9.350 | 8.650 | 9.160 | 90,557 | +0.54(+6.26%) |
Nov 06, 2020 | 8.780 | 8.860 | 8.510 | 8.620 | 53,500 | -0.27(-3.04%) |
Nov 05, 2020 | 8.810 | 9.110 | 8.650 | 8.890 | 36,950 | +0.14(+1.60%) |
Nov 04, 2020 | 8.940 | 9.130 | 8.660 | 8.750 | 76,926 | -0.05(-0.57%) |
Nov 03, 2020 | 8.880 | 9.355 | 8.720 | 8.800 | 79,232 | +0.02(+0.23%) |