Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.89 | 15.89 | 15.20 | 15.20 | 54,335 | -0.66(-4.16%) |
Jan 28, 2021 | 15.75 | 15.91 | 15.74 | 15.86 | 21,826 | +0.04(+0.25%) |
Jan 27, 2021 | 15.89 | 15.93 | 15.70 | 15.82 | 69,258 | +0.00(+0.00%) |
Jan 26, 2021 | 16.00 | 16.26 | 15.70 | 15.82 | 316,845 | -1.32(-7.70%) |
Jan 25, 2021 | 16.95 | 17.27 | 16.95 | 17.14 | 7,011 | +0.21(+1.24%) |
Jan 22, 2021 | 16.98 | 17.20 | 16.80 | 16.93 | 27,767 | +0.20(+1.20%) |
Jan 21, 2021 | 15.55 | 17.00 | 15.55 | 16.73 | 63,084 | +1.11(+7.11%) |
Jan 20, 2021 | 15.54 | 15.85 | 15.54 | 15.62 | 15,225 | -0.13(-0.83%) |
Jan 19, 2021 | 15.75 | 16.34 | 15.71 | 15.75 | 6,829 | -0.04(-0.25%) |
Jan 18, 2021 | 15.60 | 15.79 | 15.58 | 15.79 | 5,915 | -0.06(-0.38%) |
Jan 15, 2021 | 16.30 | 16.30 | 15.78 | 15.85 | 9,743 | -0.45(-2.76%) |
Jan 14, 2021 | 15.74 | 16.56 | 15.74 | 16.30 | 39,554 | +0.81(+5.23%) |
Jan 13, 2021 | 15.49 | 15.50 | 15.18 | 15.49 | 9,240 | +0.48(+3.20%) |
Jan 12, 2021 | 14.75 | 15.15 | 14.71 | 15.01 | 15,475 | +0.25(+1.69%) |
Jan 11, 2021 | 14.54 | 14.97 | 14.35 | 14.76 | 7,393 | +0.22(+1.51%) |
Jan 08, 2021 | 14.47 | 14.59 | 14.40 | 14.54 | 9,590 | +0.17(+1.18%) |
Jan 07, 2021 | 14.13 | 14.38 | 14.13 | 14.37 | 9,224 | +0.66(+4.81%) |
Jan 06, 2021 | 13.50 | 14.08 | 13.50 | 13.71 | 10,451 | +0.13(+0.96%) |
Jan 05, 2021 | 13.96 | 13.96 | 13.51 | 13.58 | 10,858 | -0.27(-1.95%) |
Jan 04, 2021 | 13.56 | 14.04 | 13.56 | 13.85 | 216,259 | +0.07(+0.51%) |
Dec 31, 2020 | 13.78 | 13.78 | 13.78 | 0 | +0.21(+1.55%) | |
Dec 30, 2020 | 13.50 | 13.61 | 13.50 | 13.57 | 6,800 | +0.06(+0.44%) |
Dec 29, 2020 | 14.19 | 14.19 | 13.50 | 13.51 | 22,011 | -0.46(-3.29%) |
Dec 24, 2020 | 13.97 | 13.97 | 13.97 | 0 | +0.05(+0.36%) | |
Dec 23, 2020 | 12.79 | 14.05 | 12.75 | 13.92 | 60,532 | +1.32(+10.48%) |
Dec 22, 2020 | 13.49 | 13.50 | 12.32 | 12.60 | 47,887 | -0.90(-6.67%) |
Dec 21, 2020 | 13.40 | 13.68 | 13.09 | 13.50 | 31,002 | -0.08(-0.59%) |
Dec 18, 2020 | 13.85 | 13.89 | 13.20 | 13.58 | 27,211 | -0.21(-1.52%) |
Dec 17, 2020 | 13.53 | 13.89 | 13.53 | 13.79 | 11,147 | +0.27(+2.00%) |
Dec 16, 2020 | 13.03 | 13.59 | 12.99 | 13.52 | 27,172 | +0.49(+3.76%) |
Dec 15, 2020 | 12.80 | 13.10 | 12.79 | 13.03 | 10,436 | +0.11(+0.85%) |
Dec 14, 2020 | 13.00 | 13.05 | 12.80 | 12.92 | 9,350 | +0.12(+0.94%) |
Dec 11, 2020 | 12.54 | 12.88 | 12.50 | 12.80 | 26,157 | +0.30(+2.40%) |
Dec 10, 2020 | 12.25 | 12.60 | 12.24 | 12.50 | 26,500 | +0.21(+1.71%) |
Dec 09, 2020 | 12.25 | 12.30 | 12.15 | 12.29 | 4,398 | +0.02(+0.16%) |
Dec 08, 2020 | 12.24 | 12.32 | 12.23 | 12.27 | 20,348 | +0.03(+0.25%) |
Dec 07, 2020 | 12.18 | 12.29 | 12.10 | 12.24 | 21,413 | +0.09(+0.74%) |
Dec 04, 2020 | 12.20 | 12.50 | 12.10 | 12.15 | 59,726 | -0.65(-5.08%) |
Dec 03, 2020 | 12.78 | 12.85 | 12.77 | 12.80 | 17,321 | +0.07(+0.55%) |
Dec 02, 2020 | 12.90 | 12.90 | 12.71 | 12.73 | 4,050 | -0.03(-0.24%) |
Dec 01, 2020 | 12.80 | 12.80 | 12.62 | 12.76 | 9,773 | +0.08(+0.63%) |
Nov 30, 2020 | 12.57 | 12.71 | 12.57 | 12.68 | 6,048 | +0.10(+0.79%) |
Nov 27, 2020 | 12.80 | 12.80 | 12.58 | 12.58 | 11,145 | -0.13(-1.02%) |
Nov 26, 2020 | 12.16 | 12.75 | 12.16 | 12.71 | 19,016 | +0.66(+5.48%) |
Nov 25, 2020 | 12.04 | 12.10 | 12.04 | 12.05 | 5,020 | +0.00(+0.00%) |
Nov 24, 2020 | 12.00 | 12.10 | 12.00 | 12.05 | 10,930 | +0.10(+0.84%) |
Nov 23, 2020 | 12.13 | 12.13 | 11.95 | 11.95 | 7,464 | -0.06(-0.50%) |
Nov 20, 2020 | 12.09 | 12.11 | 12.01 | 12.01 | 16,350 | +0.03(+0.25%) |
Nov 19, 2020 | 12.01 | 12.08 | 11.97 | 11.98 | 6,900 | +0.03(+0.25%) |
Nov 18, 2020 | 12.01 | 12.01 | 11.94 | 11.95 | 12,740 | +0.00(+0.00%) |
Nov 17, 2020 | 11.78 | 11.99 | 11.78 | 11.95 | 62,666 | +0.15(+1.27%) |
Nov 16, 2020 | 11.92 | 12.14 | 11.80 | 11.80 | 5,589 | -0.22(-1.83%) |
Nov 13, 2020 | 11.96 | 12.02 | 11.90 | 12.02 | 5,200 | +0.06(+0.50%) |
Nov 12, 2020 | 12.00 | 12.08 | 11.96 | 11.96 | 2,870 | +0.18(+1.53%) |
Nov 11, 2020 | 11.71 | 11.78 | 11.71 | 11.78 | 400 | +0.17(+1.46%) |
Nov 10, 2020 | 11.88 | 11.99 | 11.61 | 11.61 | 9,100 | -0.30(-2.52%) |
Nov 09, 2020 | 12.20 | 12.27 | 11.91 | 11.91 | 3,075 | -0.02(-0.17%) |
Nov 06, 2020 | 11.95 | 11.97 | 11.92 | 11.93 | 4,654 | -0.02(-0.17%) |
Nov 05, 2020 | 11.51 | 12.03 | 11.51 | 11.95 | 5,607 | +0.02(+0.17%) |
Nov 04, 2020 | 11.94 | 12.04 | 11.91 | 11.93 | 14,200 | -0.02(-0.17%) |
Nov 03, 2020 | 11.95 | 11.99 | 11.94 | 11.95 | 5,068 | -0.05(-0.42%) |