Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.46 | 13.50 | 12.64 | 12.81 | 1,090,730 | -0.73(-5.41%) |
Jan 28, 2021 | 13.71 | 14.03 | 13.43 | 13.54 | 833,046 | -0.06(-0.45%) |
Jan 27, 2021 | 13.45 | 13.98 | 13.40 | 13.61 | 613,710 | -0.05(-0.39%) |
Jan 26, 2021 | 13.77 | 14.06 | 13.61 | 13.66 | 481,870 | +0.03(+0.19%) |
Jan 25, 2021 | 13.23 | 14.10 | 13.08 | 13.63 | 1,001,786 | +0.30(+2.25%) |
Jan 22, 2021 | 12.97 | 13.33 | 12.70 | 13.33 | 871,588 | +0.15(+1.14%) |
Jan 21, 2021 | 13.61 | 13.63 | 13.11 | 13.18 | 485,726 | -0.52(-3.80%) |
Jan 20, 2021 | 13.50 | 13.93 | 13.40 | 13.70 | 358,431 | +0.19(+1.44%) |
Jan 19, 2021 | 13.53 | 13.88 | 13.26 | 13.51 | 632,439 | -0.39(-2.80%) |
Jan 15, 2021 | 13.68 | 14.02 | 13.56 | 13.90 | 755,565 | -0.02(-0.13%) |
Jan 14, 2021 | 13.39 | 14.22 | 13.39 | 13.91 | 1,161,071 | +0.62(+4.65%) |
Jan 13, 2021 | 13.59 | 13.93 | 13.05 | 13.30 | 697,860 | +0.34(+2.59%) |
Jan 12, 2021 | 12.66 | 12.97 | 12.60 | 12.96 | 591,269 | +0.28(+2.23%) |
Jan 11, 2021 | 12.83 | 12.93 | 12.59 | 12.68 | 450,297 | -0.26(-1.98%) |
Jan 08, 2021 | 13.03 | 13.09 | 12.73 | 12.93 | 593,585 | -0.02(-0.14%) |
Jan 07, 2021 | 13.01 | 13.19 | 12.78 | 12.95 | 381,248 | -0.09(-0.68%) |
Jan 06, 2021 | 12.42 | 13.14 | 12.39 | 13.04 | 848,203 | +0.82(+6.72%) |
Jan 05, 2021 | 12.09 | 12.36 | 12.01 | 12.22 | 393,808 | +0.11(+0.95%) |
Jan 04, 2021 | 12.59 | 12.59 | 11.91 | 12.10 | 677,820 | -0.43(-3.45%) |
Dec 31, 2020 | 12.54 | 12.54 | 12.54 | 390,218 | +0.15(+1.21%) | |
Dec 30, 2020 | 12.37 | 12.63 | 12.26 | 12.39 | 390,218 | +0.02(+0.14%) |
Dec 29, 2020 | 12.66 | 12.76 | 12.16 | 12.37 | 535,774 | -0.12(-0.99%) |
Dec 28, 2020 | 12.40 | 12.61 | 12.29 | 12.49 | 577,018 | +0.16(+1.29%) |
Dec 24, 2020 | 12.34 | 12.36 | 12.02 | 12.33 | 545,252 | +0.00(+0.00%) |
Dec 23, 2020 | 12.39 | 12.64 | 12.18 | 12.33 | 830,548 | +0.05(+0.43%) |
Dec 22, 2020 | 12.40 | 12.40 | 12.19 | 12.28 | 557,243 | -0.10(-0.79%) |
Dec 21, 2020 | 12.57 | 12.81 | 12.31 | 12.38 | 854,940 | -0.59(-4.56%) |
Dec 18, 2020 | 13.30 | 13.43 | 12.73 | 12.97 | 3,251,478 | -0.26(-1.94%) |
Dec 17, 2020 | 13.21 | 13.28 | 12.88 | 13.23 | 455,461 | +0.05(+0.40%) |
Dec 16, 2020 | 13.38 | 13.42 | 12.99 | 13.17 | 578,665 | -0.21(-1.58%) |
Dec 15, 2020 | 13.07 | 13.38 | 12.81 | 13.38 | 632,422 | +0.46(+3.55%) |
Dec 14, 2020 | 13.76 | 13.76 | 12.85 | 12.92 | 819,347 | +0.10(+0.76%) |
Dec 11, 2020 | 12.81 | 13.01 | 12.63 | 12.83 | 436,020 | -0.19(-1.49%) |
Dec 10, 2020 | 12.98 | 13.08 | 12.92 | 13.02 | 359,118 | -0.05(-0.41%) |
Dec 09, 2020 | 13.03 | 13.19 | 12.88 | 13.07 | 626,509 | +0.15(+1.16%) |
Dec 08, 2020 | 12.76 | 13.10 | 12.76 | 12.92 | 584,016 | -0.01(-0.07%) |
Dec 07, 2020 | 13.53 | 13.53 | 12.91 | 12.93 | 408,745 | -0.67(-4.93%) |
Dec 04, 2020 | 13.42 | 13.70 | 13.40 | 13.61 | 571,060 | +0.40(+3.01%) |
Dec 03, 2020 | 13.13 | 13.34 | 12.97 | 13.21 | 934,251 | +0.11(+0.81%) |
Dec 02, 2020 | 12.68 | 13.30 | 12.52 | 13.10 | 787,783 | +0.34(+2.63%) |
Dec 01, 2020 | 12.77 | 13.19 | 12.65 | 12.77 | 799,382 | +0.22(+1.76%) |
Nov 30, 2020 | 12.91 | 12.98 | 12.37 | 12.54 | 1,399,579 | -0.49(-3.79%) |
Nov 27, 2020 | 13.23 | 13.32 | 12.80 | 13.04 | 347,956 | -0.29(-2.19%) |
Nov 25, 2020 | 13.39 | 13.41 | 13.00 | 13.33 | 1,234,825 | -0.08(-0.59%) |
Nov 24, 2020 | 13.87 | 13.95 | 13.40 | 13.41 | 900,735 | +0.22(+1.67%) |
Nov 23, 2020 | 13.11 | 13.47 | 12.95 | 13.19 | 983,508 | +0.34(+2.61%) |
Nov 20, 2020 | 12.45 | 12.85 | 12.30 | 12.85 | 1,218,978 | +0.29(+2.32%) |
Nov 19, 2020 | 12.21 | 12.58 | 11.94 | 12.56 | 657,950 | +0.27(+2.23%) |
Nov 18, 2020 | 12.81 | 13.04 | 12.28 | 12.29 | 1,203,080 | -0.40(-3.13%) |
Nov 17, 2020 | 12.28 | 12.69 | 12.10 | 12.69 | 1,237,209 | +0.16(+1.27%) |
Nov 16, 2020 | 12.94 | 13.00 | 12.35 | 12.53 | 906,385 | +0.63(+5.27%) |
Nov 13, 2020 | 11.33 | 11.97 | 11.33 | 11.90 | 779,449 | +0.69(+6.15%) |
Nov 12, 2020 | 11.45 | 11.56 | 10.96 | 11.21 | 1,097,701 | -0.48(-4.08%) |
Nov 11, 2020 | 12.01 | 12.18 | 11.33 | 11.69 | 853,509 | -0.42(-3.43%) |
Nov 10, 2020 | 11.28 | 12.14 | 11.15 | 12.10 | 1,437,978 | +0.94(+8.39%) |
Nov 09, 2020 | 9.356 | 11.63 | 9.179 | 11.17 | 1,791,842 | +2.81(+33.61%) |
Nov 06, 2020 | 8.817 | 8.905 | 8.251 | 8.357 | 709,722 | -0.41(-4.64%) |
Nov 05, 2020 | 8.543 | 8.799 | 8.490 | 8.764 | 867,747 | +0.20(+2.37%) |
Nov 04, 2020 | 8.817 | 8.817 | 8.251 | 8.561 | 933,899 | -0.37(-4.15%) |
Nov 03, 2020 | 8.578 | 9.002 | 8.569 | 8.932 | 879,706 | +0.53(+6.31%) |