Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.76 | 14.24 | 13.70 | 13.95 | 853,560 | +0.12(+0.86%) |
Jan 28, 2021 | 13.76 | 14.01 | 13.56 | 13.83 | 730,758 | +0.26(+1.89%) |
Jan 27, 2021 | 13.91 | 14.02 | 13.47 | 13.57 | 1,020,361 | -0.64(-4.51%) |
Jan 26, 2021 | 14.48 | 14.49 | 14.10 | 14.21 | 481,407 | -0.16(-1.10%) |
Jan 25, 2021 | 14.24 | 14.46 | 14.06 | 14.37 | 593,285 | +0.06(+0.41%) |
Jan 22, 2021 | 14.13 | 14.32 | 13.94 | 14.31 | 461,123 | +0.05(+0.34%) |
Jan 21, 2021 | 14.55 | 14.64 | 14.04 | 14.26 | 787,060 | -0.25(-1.70%) |
Jan 20, 2021 | 14.31 | 14.52 | 14.31 | 14.51 | 711,831 | +0.22(+1.52%) |
Jan 19, 2021 | 14.14 | 14.45 | 14.09 | 14.29 | 827,460 | +0.21(+1.47%) |
Jan 15, 2021 | 13.70 | 14.08 | 13.65 | 14.08 | 1,230,575 | +0.27(+1.93%) |
Jan 14, 2021 | 13.84 | 14.05 | 13.78 | 13.82 | 739,683 | +0.08(+0.57%) |
Jan 13, 2021 | 13.71 | 13.79 | 13.61 | 13.74 | 631,896 | +0.00(+0.00%) |
Jan 12, 2021 | 13.58 | 13.74 | 13.47 | 13.74 | 631,986 | +0.27(+1.98%) |
Jan 11, 2021 | 13.40 | 13.64 | 13.32 | 13.47 | 626,812 | -0.17(-1.23%) |
Jan 08, 2021 | 13.80 | 13.81 | 13.47 | 13.64 | 685,039 | -0.09(-0.65%) |
Jan 07, 2021 | 13.70 | 13.88 | 13.66 | 13.73 | 704,869 | +0.05(+0.36%) |
Jan 06, 2021 | 13.09 | 13.83 | 13.09 | 13.68 | 1,327,076 | +0.77(+5.95%) |
Jan 05, 2021 | 12.90 | 13.05 | 12.84 | 12.91 | 1,305,359 | -0.04(-0.30%) |
Jan 04, 2021 | 13.01 | 13.40 | 12.85 | 12.95 | 2,724,532 | +0.01(+0.08%) |
Dec 31, 2020 | 12.94 | 12.94 | 12.94 | 764,671 | +0.25(+1.94%) | |
Dec 30, 2020 | 12.81 | 13.01 | 12.69 | 12.70 | 764,671 | -0.09(-0.69%) |
Dec 29, 2020 | 12.97 | 12.97 | 12.72 | 12.78 | 941,650 | -0.09(-0.69%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.78 | 12.87 | 839,759 | +0.07(+0.54%) |
Dec 24, 2020 | 12.62 | 12.82 | 12.53 | 12.80 | 349,328 | +0.11(+0.85%) |
Dec 23, 2020 | 12.66 | 12.78 | 12.62 | 12.70 | 670,374 | +0.15(+1.17%) |
Dec 22, 2020 | 12.45 | 12.58 | 12.34 | 12.55 | 894,376 | +0.07(+0.55%) |
Dec 21, 2020 | 12.66 | 12.71 | 12.22 | 12.48 | 890,252 | -0.41(-3.19%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.74 | 12.89 | 2,215,713 | -0.07(-0.53%) |
Dec 17, 2020 | 12.87 | 12.98 | 12.82 | 12.96 | 1,222,511 | +0.08(+0.61%) |
Dec 16, 2020 | 13.01 | 13.01 | 12.80 | 12.88 | 802,590 | -0.01(-0.08%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.61 | 12.89 | 592,979 | +0.32(+2.57%) |
Dec 14, 2020 | 12.93 | 12.93 | 12.53 | 12.57 | 776,555 | -0.20(-1.53%) |
Dec 11, 2020 | 12.74 | 12.92 | 12.65 | 12.76 | 628,423 | -0.10(-0.76%) |
Dec 10, 2020 | 12.76 | 12.98 | 12.61 | 12.86 | 828,267 | -0.02(-0.15%) |
Dec 09, 2020 | 12.88 | 13.07 | 12.72 | 12.88 | 879,166 | +0.11(+0.84%) |
Dec 08, 2020 | 12.50 | 12.77 | 12.50 | 12.77 | 628,538 | +0.07(+0.54%) |
Dec 07, 2020 | 12.88 | 12.88 | 12.58 | 12.71 | 732,320 | -0.24(-1.89%) |
Dec 04, 2020 | 12.41 | 12.98 | 12.38 | 12.95 | 1,080,243 | +0.71(+5.76%) |
Dec 03, 2020 | 12.21 | 12.60 | 12.12 | 12.24 | 1,285,836 | +0.01(+0.08%) |
Dec 02, 2020 | 12.36 | 12.39 | 12.09 | 12.24 | 848,325 | -0.17(-1.34%) |
Dec 01, 2020 | 12.39 | 12.72 | 12.36 | 12.40 | 1,555,350 | +0.25(+2.10%) |
Nov 30, 2020 | 12.22 | 12.48 | 11.98 | 12.15 | 789,502 | -0.29(-2.36%) |
Nov 27, 2020 | 12.26 | 12.48 | 12.19 | 12.44 | 588,509 | +0.11(+0.87%) |
Nov 25, 2020 | 12.31 | 12.37 | 12.08 | 12.33 | 884,856 | -0.11(-0.87%) |
Nov 24, 2020 | 12.05 | 12.55 | 11.95 | 12.44 | 1,518,263 | +0.53(+4.44%) |
Nov 23, 2020 | 11.51 | 12.00 | 11.48 | 11.91 | 1,277,030 | +0.45(+3.93%) |
Nov 20, 2020 | 11.40 | 11.50 | 11.31 | 11.46 | 570,032 | +0.00(+0.00%) |
Nov 19, 2020 | 11.38 | 11.49 | 11.28 | 11.46 | 593,541 | +0.03(+0.26%) |
Nov 18, 2020 | 11.56 | 11.61 | 11.42 | 11.43 | 812,262 | -0.11(-0.93%) |
Nov 17, 2020 | 11.34 | 11.60 | 11.23 | 11.54 | 758,475 | +0.00(+0.00%) |
Nov 16, 2020 | 11.36 | 11.65 | 11.22 | 11.54 | 816,494 | +0.39(+3.51%) |
Nov 13, 2020 | 10.98 | 11.18 | 10.90 | 11.15 | 722,850 | +0.31(+2.89%) |
Nov 12, 2020 | 10.95 | 11.12 | 10.72 | 10.83 | 790,299 | -0.27(-2.47%) |
Nov 11, 2020 | 11.27 | 11.27 | 10.93 | 11.11 | 753,986 | -0.17(-1.48%) |
Nov 10, 2020 | 10.91 | 11.29 | 10.80 | 11.28 | 922,478 | +0.50(+4.64%) |
Nov 09, 2020 | 11.12 | 11.51 | 10.78 | 10.78 | 1,411,996 | +0.30(+2.90%) |
Nov 06, 2020 | 10.76 | 10.78 | 10.32 | 10.47 | 969,993 | -0.33(-3.08%) |
Nov 05, 2020 | 10.40 | 11.04 | 10.40 | 10.80 | 1,600,183 | +0.44(+4.25%) |
Nov 04, 2020 | 10.10 | 10.55 | 10.06 | 10.36 | 1,347,118 | +0.09(+0.86%) |
Nov 03, 2020 | 10.29 | 10.45 | 10.04 | 10.28 | 2,009,666 | +0.05(+0.48%) |