Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.88 | 13.92 | 13.70 | 13.74 | 589,700 | +0.02(+0.15%) |
Jan 28, 2021 | 13.95 | 13.98 | 13.72 | 13.72 | 426,587 | -0.07(-0.51%) |
Jan 27, 2021 | 13.84 | 13.99 | 13.70 | 13.79 | 460,015 | -0.05(-0.36%) |
Jan 26, 2021 | 13.92 | 13.95 | 13.83 | 13.84 | 257,345 | -0.03(-0.22%) |
Jan 25, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 462,247 | +0.13(+0.95%) |
Jan 22, 2021 | 13.65 | 13.85 | 13.62 | 13.74 | 491,800 | -0.18(-1.29%) |
Jan 21, 2021 | 13.91 | 13.99 | 13.86 | 13.92 | 345,201 | +0.02(+0.14%) |
Jan 20, 2021 | 14.05 | 14.08 | 13.86 | 13.90 | 1,139,421 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 13.96 | 13.81 | 13.91 | 952,370 | +0.23(+1.68%) |
Jan 15, 2021 | 13.84 | 13.86 | 13.62 | 13.68 | 1,114,600 | -0.35(-2.49%) |
Jan 14, 2021 | 13.82 | 14.07 | 13.81 | 14.03 | 709,407 | +0.08(+0.57%) |
Jan 13, 2021 | 13.98 | 14.09 | 13.89 | 13.95 | 575,491 | -0.13(-0.92%) |
Jan 12, 2021 | 14.00 | 14.11 | 13.98 | 14.08 | 527,638 | +0.26(+1.88%) |
Jan 11, 2021 | 13.72 | 13.91 | 13.71 | 13.82 | 1,085,245 | -0.16(-1.14%) |
Jan 08, 2021 | 13.76 | 13.99 | 13.71 | 13.98 | 1,110,700 | +0.39(+2.87%) |
Jan 07, 2021 | 13.52 | 13.64 | 13.49 | 13.59 | 565,370 | +0.13(+0.97%) |
Jan 06, 2021 | 13.41 | 13.63 | 13.23 | 13.46 | 1,033,593 | +0.10(+0.75%) |
Jan 05, 2021 | 13.02 | 13.42 | 13.02 | 13.36 | 1,320,043 | +0.72(+5.70%) |
Jan 04, 2021 | 12.94 | 13.03 | 12.60 | 12.64 | 1,548,917 | -0.24(-1.86%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 573,846 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.70 | 12.94 | 12.70 | 12.83 | 573,846 | +0.08(+0.63%) |
Dec 29, 2020 | 12.83 | 12.85 | 12.71 | 12.75 | 364,466 | +0.06(+0.47%) |
Dec 28, 2020 | 12.80 | 12.85 | 12.68 | 12.69 | 760,048 | -0.10(-0.78%) |
Dec 24, 2020 | 12.69 | 12.79 | 12.67 | 12.79 | 216,300 | +0.04(+0.31%) |
Dec 23, 2020 | 12.56 | 12.85 | 12.56 | 12.75 | 555,280 | +0.27(+2.16%) |
Dec 22, 2020 | 12.55 | 12.62 | 12.46 | 12.48 | 591,422 | -0.20(-1.58%) |
Dec 21, 2020 | 12.50 | 12.75 | 12.49 | 12.68 | 920,303 | -0.34(-2.61%) |
Dec 18, 2020 | 12.91 | 13.07 | 12.90 | 13.02 | 623,700 | +0.17(+1.32%) |
Dec 17, 2020 | 12.81 | 12.90 | 12.78 | 12.85 | 303,422 | +0.11(+0.86%) |
Dec 16, 2020 | 12.66 | 12.76 | 12.57 | 12.74 | 448,199 | +0.09(+0.71%) |
Dec 15, 2020 | 12.57 | 12.69 | 12.56 | 12.65 | 523,551 | +0.11(+0.88%) |
Dec 14, 2020 | 12.55 | 12.56 | 12.27 | 12.54 | 728,670 | +0.06(+0.48%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.41 | 12.48 | 479,800 | -0.08(-0.64%) |
Dec 10, 2020 | 12.42 | 12.74 | 12.42 | 12.56 | 1,283,862 | +0.36(+2.95%) |
Dec 09, 2020 | 12.28 | 12.33 | 12.07 | 12.20 | 1,150,433 | -0.01(-0.08%) |
Dec 08, 2020 | 12.12 | 12.22 | 12.06 | 12.21 | 409,338 | +0.04(+0.33%) |
Dec 07, 2020 | 12.17 | 12.33 | 12.14 | 12.17 | 470,354 | -0.07(-0.57%) |
Dec 04, 2020 | 12.18 | 12.32 | 12.18 | 12.24 | 869,500 | +0.08(+0.66%) |
Dec 03, 2020 | 12.01 | 12.20 | 12.00 | 12.16 | 791,200 | +0.16(+1.33%) |
Dec 02, 2020 | 11.84 | 12.16 | 11.82 | 12.00 | 1,050,569 | +0.18(+1.52%) |
Dec 01, 2020 | 11.89 | 11.91 | 11.69 | 11.82 | 583,410 | -0.10(-0.84%) |
Nov 30, 2020 | 11.95 | 12.01 | 11.79 | 11.92 | 1,149,977 | -0.10(-0.83%) |
Nov 27, 2020 | 12.00 | 12.05 | 11.96 | 12.02 | 351,100 | -0.11(-0.91%) |
Nov 25, 2020 | 12.05 | 12.21 | 11.97 | 12.13 | 962,600 | +0.20(+1.68%) |
Nov 24, 2020 | 11.67 | 11.97 | 11.67 | 11.93 | 1,352,494 | +0.51(+4.47%) |
Nov 23, 2020 | 11.39 | 11.50 | 11.33 | 11.42 | 925,471 | +0.16(+1.42%) |
Nov 20, 2020 | 11.10 | 11.29 | 11.09 | 11.26 | 554,600 | +0.16(+1.44%) |
Nov 19, 2020 | 11.06 | 11.13 | 10.99 | 11.10 | 403,687 | +0.03(+0.27%) |
Nov 18, 2020 | 11.08 | 11.21 | 11.06 | 11.07 | 681,678 | +0.09(+0.82%) |
Nov 17, 2020 | 10.87 | 11.03 | 10.82 | 10.98 | 550,453 | -0.01(-0.09%) |
Nov 16, 2020 | 11.10 | 11.16 | 10.95 | 10.99 | 751,269 | +0.27(+2.52%) |
Nov 13, 2020 | 10.83 | 10.84 | 10.70 | 10.72 | 496,600 | -0.15(-1.38%) |
Nov 12, 2020 | 11.05 | 11.14 | 10.85 | 10.87 | 677,250 | -0.12(-1.09%) |
Nov 11, 2020 | 11.22 | 11.25 | 10.95 | 10.99 | 873,310 | +0.06(+0.55%) |
Nov 10, 2020 | 10.77 | 10.94 | 10.72 | 10.93 | 1,689,616 | +0.36(+3.41%) |
Nov 09, 2020 | 10.75 | 10.83 | 10.56 | 10.57 | 1,951,537 | +0.62(+6.23%) |
Nov 06, 2020 | 10.10 | 10.10 | 9.860 | 9.950 | 652,100 | -0.25(-2.45%) |
Nov 05, 2020 | 10.29 | 10.40 | 10.17 | 10.20 | 649,513 | -0.10(-0.97%) |
Nov 04, 2020 | 10.17 | 10.35 | 10.03 | 10.30 | 646,572 | +0.29(+2.90%) |
Nov 03, 2020 | 10.07 | 10.10 | 9.900 | 10.01 | 606,198 | +0.17(+1.73%) |