Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.66 | 13.17 | 12.47 | 13.03 | 88,900 | +0.48(+3.82%) |
Jan 28, 2021 | 12.46 | 13.04 | 12.09 | 12.55 | 86,493 | +0.17(+1.37%) |
Jan 27, 2021 | 12.70 | 12.93 | 11.68 | 12.38 | 214,282 | -0.40(-3.13%) |
Jan 26, 2021 | 14.25 | 14.25 | 12.71 | 12.78 | 92,851 | -1.26(-8.97%) |
Jan 25, 2021 | 14.21 | 14.80 | 13.46 | 14.04 | 80,395 | -0.18(-1.27%) |
Jan 22, 2021 | 12.71 | 14.72 | 12.61 | 14.22 | 174,000 | +1.46(+11.44%) |
Jan 21, 2021 | 13.50 | 13.50 | 12.21 | 12.76 | 96,974 | -0.72(-5.34%) |
Jan 20, 2021 | 14.42 | 14.85 | 13.48 | 13.48 | 62,147 | -0.85(-5.93%) |
Jan 19, 2021 | 13.32 | 14.42 | 13.22 | 14.33 | 79,091 | +1.29(+9.89%) |
Jan 15, 2021 | 13.47 | 13.78 | 12.91 | 13.04 | 80,200 | -0.58(-4.26%) |
Jan 14, 2021 | 14.09 | 14.27 | 13.50 | 13.62 | 46,450 | -0.13(-0.95%) |
Jan 13, 2021 | 14.40 | 14.45 | 13.66 | 13.75 | 75,894 | -0.78(-5.37%) |
Jan 12, 2021 | 13.60 | 14.61 | 13.00 | 14.53 | 263,404 | +0.98(+7.23%) |
Jan 11, 2021 | 13.53 | 13.95 | 12.85 | 13.55 | 175,071 | +0.25(+1.88%) |
Jan 08, 2021 | 15.34 | 15.38 | 13.30 | 13.30 | 235,400 | +0.23(+1.76%) |
Jan 07, 2021 | 13.03 | 13.42 | 12.75 | 13.07 | 77,928 | +0.14(+1.08%) |
Jan 06, 2021 | 12.81 | 13.39 | 12.74 | 12.93 | 123,645 | +0.21(+1.65%) |
Jan 05, 2021 | 12.90 | 13.24 | 12.59 | 12.72 | 67,207 | -0.16(-1.24%) |
Jan 04, 2021 | 12.25 | 13.33 | 12.24 | 12.88 | 124,579 | +0.40(+3.21%) |
Dec 31, 2020 | 12.48 | 12.48 | 12.48 | 72,188 | +0.23(+1.88%) | |
Dec 30, 2020 | 12.55 | 12.69 | 12.19 | 12.25 | 72,188 | -0.22(-1.76%) |
Dec 29, 2020 | 12.56 | 12.67 | 12.10 | 12.47 | 90,500 | -0.09(-0.72%) |
Dec 28, 2020 | 12.50 | 12.95 | 12.40 | 12.56 | 128,801 | +0.23(+1.87%) |
Dec 24, 2020 | 12.83 | 12.83 | 12.15 | 12.33 | 53,300 | -0.40(-3.14%) |
Dec 23, 2020 | 12.84 | 13.03 | 12.55 | 12.73 | 130,539 | -0.10(-0.78%) |
Dec 22, 2020 | 12.79 | 13.20 | 12.58 | 12.83 | 155,558 | +0.33(+2.64%) |
Dec 21, 2020 | 13.00 | 13.30 | 12.32 | 12.50 | 139,895 | -0.49(-3.77%) |
Dec 18, 2020 | 14.29 | 14.50 | 12.84 | 12.99 | 506,500 | -1.19(-8.39%) |
Dec 17, 2020 | 13.93 | 14.52 | 12.95 | 14.18 | 182,198 | +0.48(+3.50%) |
Dec 16, 2020 | 15.06 | 15.24 | 13.37 | 13.70 | 185,872 | -1.22(-8.18%) |
Dec 15, 2020 | 14.63 | 15.07 | 14.63 | 14.92 | 160,884 | +0.07(+0.47%) |
Dec 14, 2020 | 14.94 | 15.11 | 14.52 | 14.85 | 135,637 | -0.12(-0.80%) |
Dec 11, 2020 | 15.30 | 15.77 | 14.56 | 14.97 | 75,700 | -0.63(-4.04%) |
Dec 10, 2020 | 15.22 | 15.78 | 14.98 | 15.60 | 73,720 | +0.14(+0.91%) |
Dec 09, 2020 | 15.97 | 15.97 | 15.09 | 15.46 | 66,186 | -0.20(-1.28%) |
Dec 08, 2020 | 15.56 | 16.00 | 15.15 | 15.66 | 88,345 | -0.14(-0.89%) |
Dec 07, 2020 | 15.56 | 16.38 | 15.49 | 15.80 | 60,587 | +0.27(+1.74%) |
Dec 04, 2020 | 15.00 | 15.72 | 15.00 | 15.53 | 31,400 | +0.58(+3.88%) |
Dec 03, 2020 | 15.51 | 15.72 | 14.85 | 14.95 | 20,523 | -0.43(-2.80%) |
Dec 02, 2020 | 14.93 | 15.80 | 14.31 | 15.38 | 67,736 | +0.51(+3.43%) |
Dec 01, 2020 | 15.24 | 15.41 | 14.67 | 14.87 | 87,586 | -0.01(-0.07%) |
Nov 30, 2020 | 15.12 | 15.49 | 14.48 | 14.88 | 82,457 | -0.15(-1.00%) |
Nov 27, 2020 | 13.63 | 15.29 | 13.63 | 15.03 | 55,900 | +0.94(+6.67%) |
Nov 25, 2020 | 14.17 | 14.50 | 14.09 | 14.09 | 77,600 | -0.31(-2.15%) |
Nov 24, 2020 | 14.26 | 14.55 | 14.04 | 14.40 | 59,219 | +0.05(+0.35%) |
Nov 23, 2020 | 14.26 | 14.72 | 13.92 | 14.35 | 32,856 | +0.24(+1.70%) |
Nov 20, 2020 | 13.17 | 14.51 | 12.55 | 14.11 | 55,300 | +0.68(+5.06%) |
Nov 19, 2020 | 12.58 | 13.88 | 12.58 | 13.43 | 49,722 | +0.79(+6.25%) |
Nov 18, 2020 | 13.60 | 13.99 | 12.50 | 12.64 | 49,627 | -0.89(-6.58%) |
Nov 17, 2020 | 13.69 | 14.00 | 13.45 | 13.53 | 60,380 | -0.49(-3.50%) |
Nov 16, 2020 | 14.33 | 14.69 | 13.61 | 14.02 | 96,967 | +0.01(+0.07%) |
Nov 13, 2020 | 13.90 | 14.17 | 13.62 | 14.01 | 83,000 | +0.26(+1.89%) |
Nov 12, 2020 | 13.82 | 14.36 | 13.56 | 13.75 | 40,233 | -0.20(-1.43%) |
Nov 11, 2020 | 13.66 | 14.26 | 13.47 | 13.95 | 55,749 | +0.46(+3.41%) |
Nov 10, 2020 | 13.26 | 14.09 | 12.65 | 13.49 | 96,663 | +0.41(+3.13%) |
Nov 09, 2020 | 13.35 | 13.96 | 12.99 | 13.08 | 89,661 | -0.21(-1.58%) |
Nov 06, 2020 | 12.60 | 13.47 | 12.44 | 13.29 | 50,900 | +0.75(+5.98%) |
Nov 05, 2020 | 12.41 | 12.81 | 12.18 | 12.54 | 39,583 | +0.40(+3.29%) |
Nov 04, 2020 | 12.43 | 12.79 | 11.73 | 12.14 | 49,809 | -0.18(-1.46%) |
Nov 03, 2020 | 11.72 | 12.45 | 11.72 | 12.32 | 38,557 | +0.87(+7.60%) |