Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.42 | 12.84 | 12.10 | 12.33 | 599,200 | +0.06(+0.49%) |
Jan 28, 2021 | 12.47 | 12.97 | 12.22 | 12.27 | 953,502 | +0.11(+0.90%) |
Jan 27, 2021 | 12.87 | 13.15 | 12.07 | 12.16 | 920,567 | -0.73(-5.66%) |
Jan 26, 2021 | 13.92 | 13.97 | 12.87 | 12.89 | 669,714 | -0.88(-6.39%) |
Jan 25, 2021 | 13.31 | 13.90 | 13.18 | 13.77 | 782,257 | +0.38(+2.84%) |
Jan 22, 2021 | 13.46 | 13.50 | 13.04 | 13.39 | 647,300 | -0.03(-0.22%) |
Jan 21, 2021 | 13.76 | 14.00 | 13.02 | 13.42 | 1,504,017 | -0.50(-3.59%) |
Jan 20, 2021 | 13.26 | 14.79 | 13.18 | 13.92 | 2,465,282 | +1.75(+14.38%) |
Jan 19, 2021 | 11.49 | 12.23 | 11.31 | 12.17 | 1,128,837 | +0.80(+7.04%) |
Jan 15, 2021 | 12.04 | 12.04 | 11.34 | 11.37 | 657,800 | -0.59(-4.89%) |
Jan 14, 2021 | 11.43 | 12.11 | 11.43 | 11.96 | 971,068 | +0.57(+5.05%) |
Jan 13, 2021 | 11.82 | 12.00 | 11.34 | 11.38 | 663,431 | -0.39(-3.31%) |
Jan 12, 2021 | 12.20 | 12.49 | 11.73 | 11.77 | 804,806 | -0.42(-3.45%) |
Jan 11, 2021 | 11.80 | 12.23 | 11.67 | 12.19 | 446,486 | +0.29(+2.44%) |
Jan 08, 2021 | 12.16 | 12.49 | 11.59 | 11.90 | 824,500 | -0.06(-0.50%) |
Jan 07, 2021 | 11.37 | 12.18 | 11.25 | 11.96 | 900,305 | +0.52(+4.55%) |
Jan 06, 2021 | 11.58 | 11.66 | 10.56 | 11.44 | 1,435,139 | -0.14(-1.21%) |
Jan 05, 2021 | 11.98 | 12.19 | 11.44 | 11.58 | 1,031,260 | -0.40(-3.34%) |
Jan 04, 2021 | 10.83 | 12.15 | 10.55 | 11.98 | 2,020,922 | +1.14(+10.52%) |
Dec 31, 2020 | 10.84 | 10.84 | 10.84 | 440,670 | -0.96(-8.14%) | |
Dec 30, 2020 | 11.90 | 12.33 | 11.72 | 11.80 | 440,670 | -0.05(-0.46%) |
Dec 29, 2020 | 11.90 | 12.00 | 11.42 | 11.86 | 783,324 | +0.01(+0.04%) |
Dec 28, 2020 | 12.40 | 12.62 | 11.80 | 11.85 | 602,031 | -0.43(-3.50%) |
Dec 24, 2020 | 12.52 | 12.89 | 12.23 | 12.28 | 306,900 | -0.21(-1.68%) |
Dec 23, 2020 | 12.94 | 12.94 | 12.16 | 12.49 | 1,202,631 | -0.42(-3.25%) |
Dec 22, 2020 | 12.92 | 13.34 | 12.66 | 12.91 | 1,084,027 | +0.14(+1.10%) |
Dec 21, 2020 | 12.15 | 12.83 | 11.75 | 12.77 | 1,460,618 | +0.43(+3.48%) |
Dec 18, 2020 | 12.62 | 12.75 | 11.58 | 12.34 | 4,594,100 | -0.37(-2.91%) |
Dec 17, 2020 | 12.38 | 12.74 | 11.94 | 12.71 | 1,121,566 | +0.38(+3.08%) |
Dec 16, 2020 | 13.50 | 13.53 | 12.31 | 12.33 | 1,116,945 | -1.09(-8.12%) |
Dec 15, 2020 | 13.35 | 13.59 | 12.50 | 13.42 | 1,450,354 | -0.59(-4.21%) |
Dec 14, 2020 | 13.18 | 14.54 | 13.18 | 14.01 | 1,212,915 | +1.06(+8.19%) |
Dec 11, 2020 | 12.68 | 13.26 | 12.55 | 12.95 | 502,600 | +0.21(+1.61%) |
Dec 10, 2020 | 12.86 | 13.15 | 12.53 | 12.74 | 1,524,073 | -0.08(-0.59%) |
Dec 09, 2020 | 13.65 | 13.85 | 12.41 | 12.82 | 2,527,049 | -0.68(-5.04%) |
Dec 08, 2020 | 13.34 | 13.83 | 13.31 | 13.50 | 1,279,686 | +0.10(+0.75%) |
Dec 07, 2020 | 13.75 | 13.99 | 13.31 | 13.40 | 876,947 | -0.31(-2.26%) |
Dec 04, 2020 | 14.26 | 14.44 | 13.70 | 13.71 | 608,000 | -0.55(-3.86%) |
Dec 03, 2020 | 14.17 | 14.70 | 14.06 | 14.26 | 753,805 | +0.24(+1.71%) |
Dec 02, 2020 | 13.69 | 14.19 | 13.51 | 14.02 | 575,055 | +0.33(+2.41%) |
Dec 01, 2020 | 13.92 | 14.08 | 13.44 | 13.69 | 578,983 | +0.10(+0.74%) |
Nov 30, 2020 | 14.16 | 14.36 | 13.16 | 13.59 | 628,185 | -0.51(-3.62%) |
Nov 27, 2020 | 13.85 | 14.24 | 13.85 | 14.10 | 363,400 | +0.29(+2.10%) |
Nov 25, 2020 | 14.15 | 14.42 | 13.77 | 13.81 | 499,800 | -0.40(-2.81%) |
Nov 24, 2020 | 14.24 | 14.57 | 13.96 | 14.21 | 810,792 | +0.24(+1.72%) |
Nov 23, 2020 | 13.06 | 14.04 | 13.00 | 13.97 | 1,217,820 | +0.97(+7.46%) |
Nov 20, 2020 | 12.49 | 13.10 | 12.32 | 13.00 | 723,000 | +0.32(+2.52%) |
Nov 19, 2020 | 12.23 | 12.69 | 12.14 | 12.68 | 358,676 | +0.44(+3.59%) |
Nov 18, 2020 | 12.28 | 12.73 | 12.08 | 12.24 | 504,920 | +0.09(+0.74%) |
Nov 17, 2020 | 11.96 | 12.25 | 11.58 | 12.15 | 716,886 | +0.19(+1.59%) |
Nov 16, 2020 | 13.02 | 13.08 | 11.65 | 11.96 | 2,076,526 | -0.65(-5.15%) |
Nov 13, 2020 | 13.62 | 13.68 | 12.42 | 12.61 | 1,195,900 | -0.76(-5.68%) |
Nov 12, 2020 | 13.49 | 13.69 | 13.07 | 13.37 | 1,405,230 | +0.00(+0.04%) |
Nov 11, 2020 | 13.39 | 13.57 | 12.92 | 13.37 | 714,265 | +0.17(+1.25%) |
Nov 10, 2020 | 13.24 | 13.30 | 12.67 | 13.20 | 1,225,129 | +0.16(+1.23%) |
Nov 09, 2020 | 12.65 | 13.48 | 12.44 | 13.04 | 927,740 | +1.02(+8.49%) |
Nov 06, 2020 | 12.10 | 12.72 | 11.92 | 12.02 | 719,500 | -0.16(-1.31%) |
Nov 05, 2020 | 13.25 | 13.25 | 11.81 | 12.18 | 1,652,543 | -0.86(-6.60%) |
Nov 04, 2020 | 12.69 | 13.54 | 12.27 | 13.04 | 1,000,108 | +0.92(+7.59%) |
Nov 03, 2020 | 11.54 | 12.28 | 11.51 | 12.12 | 1,028,852 | +0.78(+6.88%) |