Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.76 | 13.93 | 12.83 | 12.89 | 813,141 | +0.59(+4.80%) |
Jan 28, 2021 | 12.40 | 13.02 | 11.88 | 12.30 | 777,960 | +0.85(+7.42%) |
Jan 27, 2021 | 11.70 | 11.82 | 11.22 | 11.45 | 343,292 | -0.40(-3.38%) |
Jan 26, 2021 | 11.50 | 12.09 | 11.50 | 11.85 | 407,695 | +0.30(+2.60%) |
Jan 25, 2021 | 11.80 | 11.86 | 11.32 | 11.55 | 425,509 | -0.24(-2.04%) |
Jan 22, 2021 | 11.42 | 12.02 | 11.42 | 11.79 | 327,396 | -0.12(-1.01%) |
Jan 21, 2021 | 12.40 | 12.40 | 11.65 | 11.91 | 468,541 | -0.33(-2.70%) |
Jan 20, 2021 | 11.92 | 12.32 | 11.68 | 12.24 | 445,583 | +0.54(+4.62%) |
Jan 19, 2021 | 12.01 | 12.02 | 11.49 | 11.70 | 321,095 | -0.17(-1.43%) |
Jan 18, 2021 | 11.83 | 11.90 | 11.63 | 11.87 | 167,509 | +0.12(+1.02%) |
Jan 15, 2021 | 12.32 | 12.42 | 11.71 | 11.75 | 595,922 | -0.75(-6.00%) |
Jan 14, 2021 | 12.85 | 13.23 | 12.47 | 12.50 | 366,527 | -0.57(-4.36%) |
Jan 13, 2021 | 13.50 | 13.63 | 13.01 | 13.07 | 311,488 | -0.48(-3.54%) |
Jan 12, 2021 | 13.61 | 13.66 | 12.94 | 13.55 | 448,809 | -0.01(-0.07%) |
Jan 11, 2021 | 13.54 | 13.92 | 13.37 | 13.56 | 347,969 | -0.16(-1.17%) |
Jan 08, 2021 | 14.28 | 14.30 | 13.22 | 13.72 | 553,187 | -1.01(-6.86%) |
Jan 07, 2021 | 14.90 | 15.00 | 14.42 | 14.73 | 280,573 | -0.13(-0.87%) |
Jan 06, 2021 | 14.74 | 15.00 | 14.24 | 14.86 | 517,172 | +0.04(+0.27%) |
Jan 05, 2021 | 15.74 | 15.80 | 14.51 | 14.82 | 681,717 | -0.95(-6.02%) |
Jan 04, 2021 | 15.30 | 16.37 | 15.30 | 15.77 | 890,831 | +1.58(+11.13%) |
Dec 31, 2020 | 14.19 | 14.19 | 14.19 | 0 | -0.08(-0.56%) | |
Dec 30, 2020 | 13.50 | 14.42 | 13.41 | 14.27 | 369,052 | +0.85(+6.33%) |
Dec 29, 2020 | 13.28 | 13.56 | 13.02 | 13.42 | 434,835 | +0.58(+4.52%) |
Dec 24, 2020 | 12.84 | 12.84 | 12.84 | 0 | +0.10(+0.78%) | |
Dec 23, 2020 | 12.77 | 12.85 | 12.50 | 12.74 | 267,527 | +0.29(+2.33%) |
Dec 22, 2020 | 13.05 | 13.14 | 12.24 | 12.45 | 367,803 | -0.61(-4.67%) |
Dec 21, 2020 | 12.48 | 13.42 | 12.41 | 13.06 | 527,832 | +0.77(+6.27%) |
Dec 18, 2020 | 13.06 | 13.06 | 12.25 | 12.29 | 516,775 | -0.52(-4.06%) |
Dec 17, 2020 | 12.40 | 12.94 | 12.36 | 12.81 | 485,367 | +0.77(+6.40%) |
Dec 16, 2020 | 11.71 | 12.08 | 11.57 | 12.04 | 289,255 | +0.59(+5.15%) |
Dec 15, 2020 | 11.25 | 11.57 | 11.10 | 11.45 | 197,990 | +0.52(+4.76%) |
Dec 14, 2020 | 11.04 | 11.42 | 10.93 | 10.93 | 203,897 | -0.25(-2.24%) |
Dec 11, 2020 | 11.21 | 11.37 | 11.05 | 11.18 | 211,236 | -0.02(-0.18%) |
Dec 10, 2020 | 11.09 | 11.43 | 11.03 | 11.20 | 172,640 | +0.12(+1.08%) |
Dec 09, 2020 | 11.51 | 11.54 | 10.93 | 11.08 | 267,801 | -0.46(-3.99%) |
Dec 08, 2020 | 11.86 | 11.86 | 11.50 | 11.54 | 105,208 | -0.15(-1.28%) |
Dec 07, 2020 | 11.20 | 12.00 | 11.20 | 11.69 | 280,943 | +0.47(+4.19%) |
Dec 04, 2020 | 11.68 | 11.72 | 11.17 | 11.22 | 314,139 | -0.40(-3.44%) |
Dec 03, 2020 | 12.14 | 12.16 | 11.60 | 11.62 | 393,100 | -0.46(-3.81%) |
Dec 02, 2020 | 12.00 | 12.14 | 11.58 | 12.08 | 364,015 | +0.22(+1.85%) |
Dec 01, 2020 | 12.00 | 12.00 | 11.40 | 11.86 | 349,515 | +0.46(+4.04%) |
Nov 30, 2020 | 11.00 | 11.40 | 10.86 | 11.40 | 309,067 | +0.22(+1.97%) |
Nov 27, 2020 | 11.01 | 11.42 | 10.90 | 11.18 | 255,886 | -0.24(-2.10%) |
Nov 26, 2020 | 11.38 | 11.42 | 11.18 | 11.42 | 191,071 | +0.19(+1.69%) |
Nov 25, 2020 | 11.14 | 11.55 | 11.06 | 11.23 | 293,099 | +0.19(+1.72%) |
Nov 24, 2020 | 11.25 | 11.25 | 10.77 | 11.04 | 512,213 | -0.28(-2.47%) |
Nov 23, 2020 | 11.82 | 11.82 | 11.22 | 11.32 | 389,724 | -0.50(-4.23%) |
Nov 20, 2020 | 12.09 | 12.44 | 11.81 | 11.82 | 312,270 | -0.17(-1.42%) |
Nov 19, 2020 | 11.78 | 12.11 | 11.72 | 11.99 | 350,221 | -0.06(-0.50%) |
Nov 18, 2020 | 13.13 | 13.14 | 12.00 | 12.05 | 510,274 | -1.08(-8.23%) |
Nov 17, 2020 | 13.34 | 13.42 | 12.95 | 13.13 | 234,268 | -0.28(-2.09%) |
Nov 16, 2020 | 13.00 | 13.58 | 12.74 | 13.41 | 308,134 | +0.44(+3.39%) |
Nov 13, 2020 | 13.44 | 13.48 | 12.81 | 12.97 | 273,652 | -0.13(-0.99%) |
Nov 12, 2020 | 12.84 | 13.51 | 12.84 | 13.10 | 329,161 | +0.47(+3.72%) |
Nov 11, 2020 | 12.27 | 12.70 | 12.24 | 12.63 | 177,595 | +0.12(+0.96%) |
Nov 10, 2020 | 13.29 | 13.43 | 12.47 | 12.51 | 325,593 | -0.53(-4.06%) |
Nov 09, 2020 | 13.30 | 13.36 | 12.78 | 13.04 | 434,455 | -1.10(-7.78%) |
Nov 06, 2020 | 13.74 | 14.20 | 13.50 | 14.14 | 516,152 | +0.55(+4.05%) |
Nov 05, 2020 | 12.20 | 13.70 | 12.13 | 13.59 | 635,667 | +1.79(+15.17%) |
Nov 04, 2020 | 12.25 | 12.27 | 11.65 | 11.80 | 216,656 | -0.55(-4.45%) |
Nov 03, 2020 | 12.46 | 12.50 | 12.14 | 12.35 | 183,566 | +0.01(+0.08%) |