Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.22 | 16.24 | 16.13 | 16.21 | 99,800 | +0.06(+0.37%) |
Jan 28, 2021 | 16.18 | 16.23 | 16.12 | 16.15 | 134,224 | +0.00(+0.00%) |
Jan 27, 2021 | 16.22 | 16.24 | 16.12 | 16.15 | 565,777 | -0.01(-0.06%) |
Jan 26, 2021 | 16.18 | 16.18 | 16.14 | 16.16 | 47,240 | +0.02(+0.12%) |
Jan 25, 2021 | 16.24 | 16.24 | 16.13 | 16.14 | 78,517 | -0.10(-0.62%) |
Jan 22, 2021 | 16.13 | 16.24 | 16.13 | 16.24 | 53,700 | +0.05(+0.31%) |
Jan 21, 2021 | 16.15 | 16.19 | 16.15 | 16.19 | 21,307 | +0.04(+0.25%) |
Jan 20, 2021 | 16.16 | 16.18 | 16.15 | 16.15 | 39,389 | +0.00(+0.00%) |
Jan 19, 2021 | 16.18 | 16.18 | 16.15 | 16.15 | 60,712 | -0.01(-0.06%) |
Jan 15, 2021 | 16.17 | 16.19 | 16.15 | 16.16 | 44,300 | +0.00(+0.00%) |
Jan 14, 2021 | 16.13 | 16.18 | 16.12 | 16.16 | 23,360 | +0.03(+0.19%) |
Jan 13, 2021 | 16.12 | 16.19 | 16.12 | 16.13 | 29,712 | +0.01(+0.06%) |
Jan 12, 2021 | 16.12 | 16.13 | 16.11 | 16.12 | 43,753 | +0.01(+0.06%) |
Jan 11, 2021 | 16.10 | 16.12 | 16.10 | 16.11 | 44,602 | +0.01(+0.06%) |
Jan 08, 2021 | 16.09 | 16.12 | 16.06 | 16.10 | 330,100 | +0.01(+0.06%) |
Jan 07, 2021 | 16.09 | 16.17 | 16.09 | 16.09 | 113,009 | +0.00(+0.00%) |
Jan 06, 2021 | 16.14 | 16.15 | 16.09 | 16.09 | 82,622 | -0.02(-0.12%) |
Jan 05, 2021 | 16.07 | 16.15 | 16.06 | 16.11 | 84,128 | +0.06(+0.37%) |
Jan 04, 2021 | 16.08 | 16.09 | 16.04 | 16.05 | 407,673 | -0.08(-0.50%) |
Dec 31, 2020 | 16.13 | 16.13 | 16.13 | 384,425 | +0.08(+0.50%) | |
Dec 30, 2020 | 16.10 | 16.10 | 16.03 | 16.05 | 384,425 | -0.02(-0.12%) |
Dec 29, 2020 | 16.05 | 16.12 | 16.03 | 16.07 | 451,295 | +0.04(+0.25%) |
Dec 28, 2020 | 16.10 | 16.12 | 16.03 | 16.03 | 573,903 | -0.01(-0.06%) |
Dec 24, 2020 | 16.04 | 16.05 | 15.98 | 16.04 | 244,800 | +0.00(+0.00%) |
Dec 23, 2020 | 16.05 | 16.13 | 15.88 | 16.04 | 483,728 | +0.00(+0.00%) |
Dec 22, 2020 | 16.07 | 16.08 | 16.04 | 16.04 | 282,292 | -0.05(-0.31%) |
Dec 21, 2020 | 16.08 | 16.12 | 16.07 | 16.09 | 82,312 | +0.02(+0.12%) |
Dec 18, 2020 | 16.08 | 16.10 | 16.05 | 16.07 | 141,600 | -0.01(-0.06%) |
Dec 17, 2020 | 16.12 | 16.15 | 16.08 | 16.08 | 53,037 | +0.00(+0.00%) |
Dec 16, 2020 | 16.11 | 16.14 | 16.08 | 16.08 | 96,279 | -0.02(-0.12%) |
Dec 15, 2020 | 16.12 | 16.12 | 16.07 | 16.10 | 131,603 | +0.00(+0.00%) |
Dec 14, 2020 | 16.10 | 16.11 | 16.07 | 16.10 | 176,997 | +0.03(+0.19%) |
Dec 11, 2020 | 16.08 | 16.11 | 16.01 | 16.07 | 74,600 | -0.02(-0.12%) |
Dec 10, 2020 | 16.08 | 16.13 | 16.08 | 16.09 | 54,112 | +0.00(+0.00%) |
Dec 09, 2020 | 16.07 | 16.10 | 16.07 | 16.09 | 77,620 | +0.01(+0.06%) |
Dec 08, 2020 | 16.11 | 16.14 | 16.07 | 16.08 | 80,938 | -0.02(-0.12%) |
Dec 07, 2020 | 16.08 | 16.13 | 16.06 | 16.10 | 115,769 | -0.01(-0.06%) |
Dec 04, 2020 | 16.11 | 16.12 | 16.09 | 16.11 | 116,000 | +0.02(+0.12%) |
Dec 03, 2020 | 16.10 | 16.12 | 16.05 | 16.09 | 154,117 | -0.02(-0.12%) |
Dec 02, 2020 | 16.05 | 16.12 | 16.04 | 16.11 | 129,512 | +0.05(+0.31%) |
Dec 01, 2020 | 16.10 | 16.10 | 16.04 | 16.06 | 156,664 | -0.01(-0.06%) |
Nov 30, 2020 | 16.00 | 16.14 | 15.98 | 16.07 | 160,785 | +0.00(+0.00%) |
Nov 27, 2020 | 15.96 | 16.07 | 15.96 | 16.07 | 129,200 | +0.03(+0.19%) |
Nov 25, 2020 | 16.05 | 16.07 | 15.87 | 16.04 | 686,600 | -0.10(-0.62%) |
Nov 24, 2020 | 16.20 | 16.20 | 16.13 | 16.14 | 373,432 | +0.00(+0.00%) |
Nov 23, 2020 | 16.13 | 16.25 | 16.12 | 16.14 | 220,468 | +0.00(+0.00%) |
Nov 20, 2020 | 16.15 | 16.18 | 16.01 | 16.14 | 177,700 | -0.05(-0.31%) |
Nov 19, 2020 | 16.06 | 16.25 | 16.06 | 16.19 | 339,803 | +0.05(+0.31%) |
Nov 18, 2020 | 16.04 | 16.14 | 16.02 | 16.14 | 496,446 | +0.11(+0.69%) |
Nov 17, 2020 | 16.02 | 16.15 | 16.02 | 16.03 | 367,386 | -0.01(-0.06%) |
Nov 16, 2020 | 16.00 | 16.08 | 16.00 | 16.04 | 695,171 | +0.02(+0.12%) |
Nov 13, 2020 | 15.98 | 16.08 | 15.98 | 16.02 | 10,330,900 | +7.74(+93.48%) |
Nov 12, 2020 | 7.970 | 8.340 | 7.890 | 8.280 | 521,006 | +0.37(+4.68%) |
Nov 11, 2020 | 8.070 | 8.130 | 7.850 | 7.910 | 39,951 | -0.11(-1.37%) |
Nov 10, 2020 | 7.970 | 8.100 | 7.780 | 8.020 | 66,868 | +0.17(+2.17%) |
Nov 09, 2020 | 8.100 | 8.270 | 7.787 | 7.850 | 48,688 | -0.23(-2.85%) |
Nov 06, 2020 | 8.200 | 8.380 | 8.000 | 8.080 | 61,900 | -0.23(-2.77%) |
Nov 05, 2020 | 8.180 | 8.370 | 8.081 | 8.310 | 68,680 | +0.17(+2.09%) |
Nov 04, 2020 | 8.040 | 8.403 | 7.920 | 8.140 | 56,829 | +0.21(+2.65%) |
Nov 03, 2020 | 7.610 | 8.060 | 7.370 | 7.930 | 89,243 | +0.50(+6.73%) |