Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.24 | 12.66 | 12.17 | 12.30 | 326,700 | -0.03(-0.24%) |
Jan 28, 2021 | 12.50 | 12.65 | 12.00 | 12.33 | 582,758 | -0.03(-0.24%) |
Jan 27, 2021 | 13.09 | 13.40 | 12.29 | 12.36 | 762,246 | -1.15(-8.51%) |
Jan 26, 2021 | 13.85 | 14.06 | 13.22 | 13.51 | 309,900 | -0.34(-2.45%) |
Jan 25, 2021 | 14.06 | 14.40 | 13.64 | 13.85 | 444,906 | -0.14(-1.00%) |
Jan 22, 2021 | 13.76 | 14.05 | 13.52 | 13.99 | 358,200 | +0.18(+1.30%) |
Jan 21, 2021 | 13.76 | 14.15 | 13.36 | 13.81 | 556,541 | -0.60(-4.16%) |
Jan 20, 2021 | 14.76 | 15.20 | 14.21 | 14.41 | 235,228 | -0.22(-1.50%) |
Jan 19, 2021 | 14.02 | 14.68 | 13.88 | 14.63 | 349,617 | +0.64(+4.57%) |
Jan 15, 2021 | 13.80 | 14.30 | 13.68 | 13.99 | 158,200 | +0.00(+0.00%) |
Jan 14, 2021 | 13.98 | 14.42 | 13.91 | 13.99 | 263,799 | +0.01(+0.07%) |
Jan 13, 2021 | 14.00 | 14.03 | 13.69 | 13.98 | 141,305 | -0.06(-0.43%) |
Jan 12, 2021 | 14.06 | 14.19 | 13.85 | 14.04 | 131,380 | -0.06(-0.43%) |
Jan 11, 2021 | 14.15 | 14.63 | 13.92 | 14.10 | 147,775 | -0.32(-2.22%) |
Jan 08, 2021 | 14.82 | 14.85 | 14.19 | 14.42 | 143,600 | -0.28(-1.90%) |
Jan 07, 2021 | 14.55 | 14.91 | 14.35 | 14.70 | 115,023 | +0.18(+1.24%) |
Jan 06, 2021 | 14.39 | 15.00 | 14.26 | 14.52 | 297,618 | +0.19(+1.33%) |
Jan 05, 2021 | 13.38 | 14.46 | 13.36 | 14.33 | 275,351 | +0.83(+6.15%) |
Jan 04, 2021 | 14.51 | 14.62 | 13.30 | 13.50 | 253,187 | -0.98(-6.77%) |
Dec 31, 2020 | 14.48 | 14.48 | 14.48 | 271,983 | -0.04(-0.28%) | |
Dec 30, 2020 | 14.07 | 14.85 | 14.03 | 14.52 | 271,983 | +0.40(+2.83%) |
Dec 29, 2020 | 13.93 | 14.13 | 13.64 | 14.12 | 292,212 | +0.13(+0.93%) |
Dec 28, 2020 | 14.13 | 14.71 | 13.85 | 13.99 | 271,583 | +0.00(+0.00%) |
Dec 24, 2020 | 13.57 | 14.15 | 13.51 | 13.99 | 102,900 | +0.56(+4.17%) |
Dec 23, 2020 | 13.75 | 13.84 | 13.35 | 13.43 | 263,734 | -0.22(-1.61%) |
Dec 22, 2020 | 13.52 | 13.85 | 13.40 | 13.65 | 234,175 | +0.22(+1.64%) |
Dec 21, 2020 | 13.72 | 14.01 | 13.34 | 13.43 | 210,213 | -0.65(-4.62%) |
Dec 18, 2020 | 14.36 | 14.68 | 14.02 | 14.08 | 283,600 | -0.24(-1.68%) |
Dec 17, 2020 | 14.28 | 14.45 | 13.97 | 14.32 | 189,414 | +0.07(+0.49%) |
Dec 16, 2020 | 14.16 | 14.37 | 13.97 | 14.25 | 144,667 | +0.21(+1.50%) |
Dec 15, 2020 | 13.75 | 14.05 | 13.45 | 14.04 | 207,859 | +0.45(+3.31%) |
Dec 14, 2020 | 14.05 | 14.05 | 13.50 | 13.59 | 106,104 | +0.07(+0.52%) |
Dec 11, 2020 | 13.79 | 13.80 | 13.31 | 13.52 | 249,700 | -0.40(-2.87%) |
Dec 10, 2020 | 13.54 | 14.20 | 13.45 | 13.92 | 136,257 | +0.23(+1.68%) |
Dec 09, 2020 | 14.31 | 14.31 | 13.36 | 13.69 | 369,381 | -0.62(-4.30%) |
Dec 08, 2020 | 14.52 | 14.79 | 14.23 | 14.30 | 211,623 | -0.29(-2.02%) |
Dec 07, 2020 | 14.71 | 14.96 | 14.59 | 14.60 | 199,028 | -0.11(-0.75%) |
Dec 04, 2020 | 13.92 | 14.76 | 13.92 | 14.71 | 428,500 | +0.86(+6.21%) |
Dec 03, 2020 | 14.21 | 14.21 | 13.58 | 13.85 | 259,206 | -0.31(-2.19%) |
Dec 02, 2020 | 14.00 | 14.39 | 13.79 | 14.16 | 174,146 | +0.06(+0.43%) |
Dec 01, 2020 | 14.39 | 14.70 | 13.87 | 14.10 | 259,789 | -0.29(-2.02%) |
Nov 30, 2020 | 14.77 | 15.00 | 14.13 | 14.39 | 341,670 | -0.02(-0.14%) |
Nov 27, 2020 | 13.90 | 14.62 | 13.75 | 14.41 | 526,100 | +1.49(+11.53%) |
Nov 25, 2020 | 12.49 | 13.02 | 12.21 | 12.92 | 226,000 | +0.20(+1.57%) |
Nov 24, 2020 | 12.65 | 13.40 | 12.63 | 12.72 | 224,908 | +0.21(+1.68%) |
Nov 23, 2020 | 12.19 | 12.64 | 12.05 | 12.51 | 250,895 | +0.46(+3.82%) |
Nov 20, 2020 | 12.23 | 12.34 | 11.93 | 12.05 | 247,100 | -0.29(-2.35%) |
Nov 19, 2020 | 12.54 | 12.79 | 11.99 | 12.34 | 244,580 | -0.23(-1.83%) |
Nov 18, 2020 | 12.31 | 12.72 | 12.06 | 12.57 | 445,777 | +0.27(+2.20%) |
Nov 17, 2020 | 11.60 | 12.33 | 11.07 | 12.30 | 454,681 | +0.69(+5.94%) |
Nov 16, 2020 | 11.66 | 11.85 | 11.39 | 11.61 | 326,784 | +0.13(+1.13%) |
Nov 13, 2020 | 10.95 | 11.57 | 10.95 | 11.48 | 352,700 | +0.57(+5.18%) |
Nov 12, 2020 | 10.59 | 10.92 | 10.55 | 10.91 | 265,078 | +0.21(+2.01%) |
Nov 11, 2020 | 10.73 | 10.73 | 10.34 | 10.70 | 213,599 | +0.08(+0.75%) |
Nov 10, 2020 | 10.80 | 11.00 | 10.60 | 10.62 | 247,779 | -0.03(-0.28%) |
Nov 09, 2020 | 10.88 | 11.24 | 10.51 | 10.65 | 398,331 | +0.57(+5.65%) |
Nov 06, 2020 | 9.420 | 10.47 | 9.420 | 10.08 | 759,400 | -0.82(-7.52%) |
Nov 05, 2020 | 10.48 | 11.03 | 10.48 | 10.90 | 303,182 | +0.48(+4.61%) |
Nov 04, 2020 | 10.43 | 10.92 | 10.35 | 10.42 | 223,133 | -0.02(-0.19%) |
Nov 03, 2020 | 10.09 | 10.53 | 10.00 | 10.44 | 340,800 | +0.48(+4.82%) |