Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.11 | 13.34 | 12.81 | 12.83 | 1,008,833 | -0.40(-3.02%) |
Jan 28, 2021 | 12.99 | 13.25 | 12.93 | 13.23 | 1,714,439 | +0.24(+1.85%) |
Jan 27, 2021 | 12.98 | 13.20 | 12.86 | 12.99 | 1,800,639 | -0.14(-1.07%) |
Jan 26, 2021 | 13.35 | 13.60 | 13.01 | 13.13 | 1,397,951 | -0.23(-1.72%) |
Jan 25, 2021 | 13.15 | 13.38 | 12.97 | 13.36 | 957,211 | +0.07(+0.53%) |
Jan 22, 2021 | 13.05 | 13.33 | 12.89 | 13.29 | 2,045,281 | +0.04(+0.30%) |
Jan 21, 2021 | 13.26 | 13.42 | 13.11 | 13.25 | 743,895 | -0.10(-0.75%) |
Jan 20, 2021 | 13.51 | 13.63 | 13.28 | 13.35 | 1,720,038 | -0.12(-0.89%) |
Jan 19, 2021 | 13.30 | 13.67 | 13.21 | 13.47 | 2,960,458 | +0.17(+1.28%) |
Jan 18, 2021 | 13.26 | 13.42 | 13.11 | 13.30 | 3,053,123 | -0.22(-1.63%) |
Jan 15, 2021 | 13.49 | 13.62 | 13.21 | 13.52 | 1,509,941 | -0.04(-0.29%) |
Jan 14, 2021 | 13.14 | 13.65 | 13.11 | 13.56 | 5,516,126 | +0.46(+3.51%) |
Jan 13, 2021 | 13.45 | 13.47 | 13.01 | 13.10 | 1,322,782 | -0.44(-3.25%) |
Jan 12, 2021 | 13.16 | 13.57 | 13.10 | 13.54 | 1,612,974 | +0.40(+3.04%) |
Jan 11, 2021 | 12.79 | 13.15 | 12.78 | 13.14 | 1,035,479 | +0.08(+0.61%) |
Jan 08, 2021 | 12.99 | 13.11 | 12.77 | 13.06 | 2,034,624 | +0.13(+1.01%) |
Jan 07, 2021 | 12.85 | 13.05 | 12.74 | 12.93 | 2,352,862 | +0.05(+0.39%) |
Jan 06, 2021 | 12.71 | 12.97 | 12.62 | 12.88 | 2,230,192 | +0.26(+2.06%) |
Jan 05, 2021 | 12.03 | 12.77 | 12.03 | 12.62 | 2,310,029 | +0.68(+5.70%) |
Jan 04, 2021 | 11.89 | 12.17 | 11.83 | 11.94 | 1,824,673 | +0.07(+0.59%) |
Dec 31, 2020 | 11.87 | 11.87 | 11.87 | 0 | +0.04(+0.34%) | |
Dec 30, 2020 | 11.92 | 12.14 | 11.80 | 11.83 | 1,647,864 | -0.04(-0.34%) |
Dec 29, 2020 | 12.02 | 12.42 | 11.83 | 11.87 | 4,491,126 | -0.40(-3.26%) |
Dec 24, 2020 | 12.27 | 12.27 | 12.27 | 0 | -0.01(-0.08%) | |
Dec 23, 2020 | 12.16 | 12.44 | 12.16 | 12.28 | 4,747,302 | +0.18(+1.49%) |
Dec 22, 2020 | 12.36 | 12.42 | 12.06 | 12.10 | 2,997,007 | -0.36(-2.89%) |
Dec 21, 2020 | 12.48 | 12.54 | 12.23 | 12.46 | 1,447,472 | -0.43(-3.34%) |
Dec 18, 2020 | 12.93 | 13.08 | 12.81 | 12.89 | 5,048,933 | -0.01(-0.08%) |
Dec 17, 2020 | 13.15 | 13.18 | 12.83 | 12.90 | 2,442,379 | -0.14(-1.07%) |
Dec 16, 2020 | 13.37 | 13.40 | 13.03 | 13.04 | 1,044,553 | -0.28(-2.10%) |
Dec 15, 2020 | 13.37 | 13.51 | 13.24 | 13.32 | 2,968,882 | +0.03(+0.23%) |
Dec 14, 2020 | 13.55 | 13.68 | 13.26 | 13.29 | 1,980,498 | -0.23(-1.70%) |
Dec 11, 2020 | 13.54 | 13.68 | 13.24 | 13.52 | 6,499,000 | -0.15(-1.10%) |
Dec 10, 2020 | 13.13 | 13.72 | 13.13 | 13.67 | 1,554,466 | +0.42(+3.17%) |
Dec 09, 2020 | 13.13 | 13.40 | 13.10 | 13.25 | 2,317,452 | +0.21(+1.61%) |
Dec 08, 2020 | 13.03 | 13.26 | 12.93 | 13.04 | 1,450,859 | -0.09(-0.69%) |
Dec 07, 2020 | 13.33 | 13.46 | 13.06 | 13.13 | 1,871,078 | -0.55(-4.02%) |
Dec 04, 2020 | 13.30 | 13.75 | 13.26 | 13.68 | 1,876,795 | +0.52(+3.95%) |
Dec 03, 2020 | 13.30 | 13.42 | 13.09 | 13.16 | 1,315,713 | -0.19(-1.42%) |
Dec 02, 2020 | 13.03 | 13.44 | 12.99 | 13.35 | 962,055 | +0.27(+2.06%) |
Dec 01, 2020 | 13.20 | 13.37 | 12.96 | 13.08 | 878,601 | +0.14(+1.08%) |
Nov 30, 2020 | 13.31 | 13.52 | 12.81 | 12.94 | 2,828,842 | -0.57(-4.22%) |
Nov 27, 2020 | 13.27 | 13.60 | 13.27 | 13.51 | 787,612 | +0.16(+1.20%) |
Nov 26, 2020 | 13.45 | 13.47 | 13.26 | 13.35 | 518,494 | -0.21(-1.55%) |
Nov 25, 2020 | 13.51 | 13.61 | 13.24 | 13.56 | 1,060,657 | +0.06(+0.44%) |
Nov 24, 2020 | 13.09 | 13.65 | 13.06 | 13.50 | 3,123,463 | +0.63(+4.90%) |
Nov 23, 2020 | 12.36 | 13.04 | 12.36 | 12.87 | 3,069,939 | +0.50(+4.04%) |
Nov 20, 2020 | 12.26 | 12.47 | 12.13 | 12.37 | 2,162,902 | +0.06(+0.49%) |
Nov 19, 2020 | 12.16 | 12.42 | 12.12 | 12.31 | 2,156,155 | +0.04(+0.33%) |
Nov 18, 2020 | 12.56 | 12.63 | 12.25 | 12.27 | 1,724,888 | -0.32(-2.54%) |
Nov 17, 2020 | 12.50 | 12.63 | 12.26 | 12.59 | 2,754,060 | -0.07(-0.55%) |
Nov 16, 2020 | 12.93 | 12.95 | 12.65 | 12.66 | 3,035,572 | -0.12(-0.94%) |
Nov 13, 2020 | 13.22 | 13.33 | 12.40 | 12.78 | 2,105,450 | -0.47(-3.55%) |
Nov 12, 2020 | 13.52 | 13.75 | 13.13 | 13.25 | 1,406,500 | -0.66(-4.74%) |
Nov 11, 2020 | 13.50 | 13.98 | 13.49 | 13.91 | 3,025,367 | +0.49(+3.65%) |
Nov 10, 2020 | 12.30 | 13.46 | 12.21 | 13.42 | 4,160,233 | +1.07(+8.66%) |
Nov 09, 2020 | 11.71 | 12.74 | 11.71 | 12.35 | 4,714,638 | +0.91(+7.95%) |
Nov 06, 2020 | 12.18 | 12.30 | 11.40 | 11.44 | 1,843,760 | -0.72(-5.92%) |
Nov 05, 2020 | 12.18 | 12.46 | 12.12 | 12.16 | 932,863 | +0.03(+0.25%) |
Nov 04, 2020 | 12.38 | 12.55 | 12.03 | 12.13 | 924,869 | -0.13(-1.06%) |
Nov 03, 2020 | 11.91 | 12.35 | 11.91 | 12.26 | 1,154,340 | +0.42(+3.55%) |