Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.68 | 14.73 | 13.61 | 13.72 | 1,889,373 | -1.06(-7.20%) |
Jan 28, 2021 | 14.42 | 14.85 | 14.23 | 14.78 | 1,665,304 | +0.64(+4.55%) |
Jan 27, 2021 | 14.10 | 14.46 | 13.55 | 14.14 | 1,767,185 | -0.54(-3.65%) |
Jan 26, 2021 | 14.95 | 15.07 | 14.50 | 14.68 | 1,513,072 | -0.11(-0.73%) |
Jan 25, 2021 | 15.10 | 15.46 | 14.42 | 14.78 | 1,634,334 | -0.45(-2.93%) |
Jan 22, 2021 | 14.40 | 15.24 | 14.40 | 15.23 | 1,420,470 | +0.47(+3.21%) |
Jan 21, 2021 | 15.02 | 15.36 | 14.49 | 14.76 | 1,163,616 | -0.26(-1.73%) |
Jan 20, 2021 | 14.98 | 15.40 | 14.80 | 15.02 | 1,395,101 | +0.41(+2.81%) |
Jan 19, 2021 | 13.91 | 15.14 | 13.86 | 14.60 | 1,937,443 | +1.50(+11.46%) |
Jan 15, 2021 | 13.15 | 13.40 | 12.84 | 13.10 | 1,943,973 | -0.35(-2.59%) |
Jan 14, 2021 | 13.66 | 13.93 | 13.42 | 13.45 | 887,308 | -0.07(-0.53%) |
Jan 13, 2021 | 13.88 | 13.92 | 13.23 | 13.52 | 710,917 | -0.39(-2.83%) |
Jan 12, 2021 | 13.33 | 13.94 | 13.03 | 13.92 | 901,514 | +0.68(+5.13%) |
Jan 11, 2021 | 12.97 | 13.41 | 12.86 | 13.24 | 763,974 | +0.11(+0.82%) |
Jan 08, 2021 | 13.65 | 13.71 | 12.54 | 13.13 | 1,117,267 | -0.31(-2.33%) |
Jan 07, 2021 | 14.06 | 14.30 | 13.22 | 13.44 | 909,055 | -0.45(-3.22%) |
Jan 06, 2021 | 13.57 | 14.18 | 13.55 | 13.89 | 1,158,389 | +0.63(+4.79%) |
Jan 05, 2021 | 12.85 | 13.42 | 12.75 | 13.25 | 595,442 | +0.42(+3.27%) |
Jan 04, 2021 | 13.30 | 13.58 | 12.38 | 12.83 | 1,168,753 | -0.23(-1.78%) |
Dec 31, 2020 | 13.07 | 13.07 | 13.07 | 660,089 | -0.06(-0.48%) | |
Dec 30, 2020 | 12.60 | 13.28 | 12.52 | 13.13 | 660,089 | +0.63(+5.08%) |
Dec 29, 2020 | 12.90 | 13.04 | 12.31 | 12.50 | 813,992 | -0.36(-2.78%) |
Dec 28, 2020 | 13.14 | 13.49 | 12.85 | 12.85 | 829,158 | -0.15(-1.17%) |
Dec 24, 2020 | 12.87 | 13.09 | 12.78 | 13.00 | 224,549 | +0.21(+1.61%) |
Dec 23, 2020 | 13.02 | 13.09 | 12.79 | 12.80 | 783,684 | -0.06(-0.49%) |
Dec 22, 2020 | 12.70 | 13.03 | 12.66 | 12.86 | 547,625 | +0.08(+0.63%) |
Dec 21, 2020 | 12.16 | 12.83 | 12.09 | 12.78 | 934,106 | +0.25(+2.00%) |
Dec 18, 2020 | 12.95 | 13.10 | 12.41 | 12.53 | 1,802,104 | -0.30(-2.37%) |
Dec 17, 2020 | 12.49 | 13.08 | 12.42 | 12.83 | 1,610,931 | +0.44(+3.53%) |
Dec 16, 2020 | 12.00 | 12.47 | 11.99 | 12.40 | 1,191,786 | +0.50(+4.21%) |
Dec 15, 2020 | 11.82 | 12.04 | 11.42 | 11.90 | 1,346,588 | +0.30(+2.62%) |
Dec 14, 2020 | 12.32 | 12.37 | 11.59 | 11.59 | 1,071,251 | -0.35(-2.92%) |
Dec 11, 2020 | 11.97 | 12.18 | 11.85 | 11.94 | 1,637,188 | -0.20(-1.62%) |
Dec 10, 2020 | 12.48 | 12.62 | 12.09 | 12.14 | 874,018 | -0.46(-3.62%) |
Dec 09, 2020 | 12.88 | 12.93 | 12.43 | 12.59 | 1,135,103 | -0.13(-1.05%) |
Dec 08, 2020 | 12.97 | 13.24 | 12.69 | 12.73 | 1,078,606 | -0.34(-2.60%) |
Dec 07, 2020 | 12.69 | 13.18 | 12.64 | 13.07 | 1,083,132 | +0.35(+2.74%) |
Dec 04, 2020 | 12.78 | 13.03 | 12.60 | 12.72 | 1,373,815 | +0.04(+0.28%) |
Dec 03, 2020 | 12.37 | 12.78 | 12.16 | 12.68 | 1,385,655 | +0.31(+2.53%) |
Dec 02, 2020 | 11.74 | 12.50 | 11.73 | 12.37 | 1,807,683 | +0.47(+3.98%) |
Dec 01, 2020 | 11.61 | 11.91 | 11.39 | 11.90 | 1,037,248 | +0.59(+5.22%) |
Nov 30, 2020 | 11.17 | 11.47 | 11.12 | 11.31 | 816,881 | +0.07(+0.64%) |
Nov 27, 2020 | 11.23 | 11.48 | 10.66 | 11.23 | 465,099 | -0.06(-0.55%) |
Nov 25, 2020 | 11.48 | 11.52 | 11.09 | 11.30 | 727,801 | -0.16(-1.40%) |
Nov 24, 2020 | 11.32 | 11.63 | 11.23 | 11.46 | 1,282,196 | +0.40(+3.64%) |
Nov 23, 2020 | 10.81 | 11.26 | 10.81 | 11.06 | 1,045,864 | +0.35(+3.26%) |
Nov 20, 2020 | 10.61 | 10.71 | 10.54 | 10.71 | 581,122 | +0.00(+0.00%) |
Nov 19, 2020 | 10.48 | 10.74 | 10.37 | 10.71 | 464,666 | +0.16(+1.53%) |
Nov 18, 2020 | 10.49 | 10.81 | 10.44 | 10.55 | 924,553 | +0.20(+1.90%) |
Nov 17, 2020 | 10.29 | 10.37 | 10.19 | 10.35 | 1,838,356 | -0.11(-1.03%) |
Nov 16, 2020 | 10.23 | 10.65 | 10.21 | 10.46 | 1,030,780 | +0.46(+4.56%) |
Nov 13, 2020 | 10.04 | 10.17 | 9.966 | 10.00 | 814,958 | +0.05(+0.54%) |
Nov 12, 2020 | 10.24 | 10.35 | 9.726 | 9.948 | 758,707 | -0.40(-3.86%) |
Nov 11, 2020 | 10.70 | 10.86 | 10.24 | 10.35 | 1,545,134 | -0.40(-3.72%) |
Nov 10, 2020 | 10.53 | 10.78 | 10.20 | 10.75 | 1,991,629 | +0.36(+3.42%) |
Nov 09, 2020 | 11.25 | 11.88 | 10.37 | 10.39 | 3,134,999 | +0.00(+0.00%) |
Nov 06, 2020 | 10.42 | 10.56 | 10.35 | 10.39 | 1,274,147 | +0.00(+0.00%) |
Nov 05, 2020 | 9.957 | 10.67 | 9.957 | 10.39 | 1,051,906 | +0.55(+5.60%) |
Nov 04, 2020 | 9.770 | 10.05 | 9.384 | 9.841 | 2,039,649 | -0.17(-1.69%) |
Nov 03, 2020 | 9.681 | 10.21 | 9.539 | 10.01 | 2,123,002 | +0.52(+5.52%) |