Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.99 | 14.74 | 13.81 | 14.59 | 636,900 | +0.50(+3.55%) |
Jan 28, 2021 | 14.10 | 14.25 | 13.84 | 14.09 | 396,125 | +0.14(+1.00%) |
Jan 27, 2021 | 13.68 | 14.20 | 13.35 | 13.95 | 492,879 | -0.14(-0.99%) |
Jan 26, 2021 | 14.77 | 14.77 | 13.98 | 14.09 | 437,027 | -0.61(-4.15%) |
Jan 25, 2021 | 14.35 | 14.78 | 14.24 | 14.70 | 831,620 | +0.45(+3.16%) |
Jan 22, 2021 | 13.50 | 14.32 | 13.33 | 14.25 | 550,300 | +0.63(+4.63%) |
Jan 21, 2021 | 13.88 | 13.92 | 12.60 | 13.62 | 623,825 | -0.22(-1.59%) |
Jan 20, 2021 | 14.07 | 14.20 | 13.77 | 13.84 | 418,794 | -0.17(-1.21%) |
Jan 19, 2021 | 13.62 | 14.20 | 13.53 | 14.01 | 426,141 | +0.48(+3.55%) |
Jan 15, 2021 | 14.17 | 14.42 | 13.46 | 13.53 | 437,100 | -0.67(-4.72%) |
Jan 14, 2021 | 13.81 | 14.45 | 13.80 | 14.20 | 840,256 | +0.61(+4.49%) |
Jan 13, 2021 | 13.01 | 13.89 | 13.01 | 13.59 | 385,958 | +0.56(+4.30%) |
Jan 12, 2021 | 12.74 | 13.32 | 12.70 | 13.03 | 454,261 | +0.39(+3.09%) |
Jan 11, 2021 | 12.62 | 13.40 | 12.56 | 12.64 | 316,509 | -0.51(-3.88%) |
Jan 08, 2021 | 13.27 | 13.50 | 12.69 | 13.15 | 311,900 | -0.09(-0.68%) |
Jan 07, 2021 | 13.18 | 13.49 | 13.10 | 13.24 | 632,254 | -0.04(-0.30%) |
Jan 06, 2021 | 12.83 | 13.30 | 12.56 | 13.28 | 598,681 | +0.36(+2.79%) |
Jan 05, 2021 | 11.83 | 12.98 | 11.77 | 12.92 | 837,027 | +1.06(+8.94%) |
Jan 04, 2021 | 11.56 | 12.03 | 11.47 | 11.86 | 604,079 | +0.32(+2.77%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 237,436 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.11 | 11.74 | 11.11 | 11.64 | 237,436 | +0.52(+4.68%) |
Dec 29, 2020 | 11.39 | 11.49 | 10.91 | 11.12 | 394,675 | -0.22(-1.94%) |
Dec 28, 2020 | 11.42 | 11.65 | 11.29 | 11.34 | 268,993 | -0.05(-0.44%) |
Dec 24, 2020 | 11.51 | 11.71 | 11.23 | 11.39 | 132,500 | -0.12(-1.04%) |
Dec 23, 2020 | 11.87 | 12.05 | 11.50 | 11.51 | 425,458 | -0.25(-2.13%) |
Dec 22, 2020 | 11.71 | 11.95 | 11.36 | 11.76 | 535,955 | +0.15(+1.29%) |
Dec 21, 2020 | 11.21 | 11.92 | 11.00 | 11.61 | 639,283 | +0.23(+2.02%) |
Dec 18, 2020 | 10.90 | 11.62 | 10.90 | 11.38 | 794,700 | +0.34(+3.08%) |
Dec 17, 2020 | 10.63 | 11.27 | 10.54 | 11.04 | 923,238 | +0.41(+3.86%) |
Dec 16, 2020 | 10.58 | 10.79 | 10.12 | 10.63 | 542,199 | +0.14(+1.33%) |
Dec 15, 2020 | 10.74 | 11.00 | 10.31 | 10.49 | 543,756 | -0.23(-2.15%) |
Dec 14, 2020 | 10.59 | 11.40 | 10.55 | 10.72 | 692,895 | +0.23(+2.14%) |
Dec 11, 2020 | 10.76 | 10.99 | 10.43 | 10.49 | 697,500 | -0.28(-2.55%) |
Dec 10, 2020 | 10.68 | 11.27 | 10.51 | 10.77 | 1,336,229 | +0.11(+1.03%) |
Dec 09, 2020 | 10.97 | 11.39 | 10.51 | 10.66 | 457,642 | -0.39(-3.53%) |
Dec 08, 2020 | 10.68 | 11.24 | 10.65 | 11.05 | 775,493 | +0.27(+2.50%) |
Dec 07, 2020 | 11.41 | 11.41 | 10.55 | 10.78 | 360,612 | -0.48(-4.26%) |
Dec 04, 2020 | 11.15 | 11.65 | 10.92 | 11.26 | 630,900 | +0.20(+1.81%) |
Dec 03, 2020 | 10.18 | 11.59 | 10.04 | 11.06 | 2,360,657 | +1.56(+16.42%) |
Dec 02, 2020 | 8.790 | 9.580 | 8.760 | 9.500 | 826,814 | +0.72(+8.20%) |
Dec 01, 2020 | 9.260 | 9.260 | 8.520 | 8.780 | 531,996 | -0.34(-3.73%) |
Nov 30, 2020 | 8.980 | 9.290 | 8.650 | 9.120 | 392,459 | +0.18(+2.01%) |
Nov 27, 2020 | 8.740 | 9.080 | 8.740 | 8.940 | 147,300 | +0.16(+1.82%) |
Nov 25, 2020 | 8.960 | 9.040 | 8.710 | 8.780 | 210,100 | -0.22(-2.44%) |
Nov 24, 2020 | 9.100 | 9.280 | 8.730 | 9.000 | 292,223 | +0.05(+0.56%) |
Nov 23, 2020 | 9.170 | 9.280 | 8.910 | 8.950 | 295,250 | -0.04(-0.44%) |
Nov 20, 2020 | 8.810 | 9.000 | 8.770 | 8.990 | 150,000 | +0.09(+1.01%) |
Nov 19, 2020 | 9.000 | 9.060 | 8.780 | 8.900 | 194,568 | -0.13(-1.44%) |
Nov 18, 2020 | 9.250 | 9.370 | 9.010 | 9.030 | 207,996 | -0.20(-2.17%) |
Nov 17, 2020 | 9.130 | 9.250 | 8.910 | 9.230 | 221,156 | +0.07(+0.76%) |
Nov 16, 2020 | 9.000 | 9.250 | 8.880 | 9.160 | 279,061 | +0.24(+2.69%) |
Nov 13, 2020 | 8.750 | 9.000 | 8.720 | 8.920 | 278,100 | +0.21(+2.41%) |
Nov 12, 2020 | 8.180 | 8.750 | 8.170 | 8.710 | 269,295 | +0.50(+6.09%) |
Nov 11, 2020 | 8.260 | 8.300 | 7.880 | 8.210 | 257,447 | -0.05(-0.61%) |
Nov 10, 2020 | 8.450 | 8.450 | 7.990 | 8.260 | 311,380 | +0.20(+2.48%) |
Nov 09, 2020 | 8.490 | 8.660 | 7.860 | 8.060 | 412,041 | -0.29(-3.47%) |
Nov 06, 2020 | 8.270 | 8.490 | 8.230 | 8.350 | 214,900 | +0.08(+0.97%) |
Nov 05, 2020 | 8.110 | 8.320 | 8.060 | 8.270 | 322,178 | +0.27(+3.37%) |
Nov 04, 2020 | 7.950 | 8.200 | 7.840 | 8.000 | 477,270 | +0.05(+0.63%) |
Nov 03, 2020 | 7.150 | 7.980 | 7.000 | 7.950 | 1,079,395 | +0.69(+9.50%) |