Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.72 | 13.00 | 12.64 | 12.68 | 639,363 | -0.12(-0.94%) |
Jan 28, 2021 | 12.70 | 12.85 | 12.55 | 12.80 | 441,612 | +0.15(+1.17%) |
Jan 27, 2021 | 12.96 | 12.98 | 12.60 | 12.65 | 352,148 | -0.31(-2.43%) |
Jan 26, 2021 | 12.99 | 13.18 | 12.94 | 12.97 | 318,952 | +0.36(+2.87%) |
Jan 25, 2021 | 12.74 | 12.75 | 12.44 | 12.61 | 173,720 | -0.17(-1.31%) |
Jan 22, 2021 | 12.81 | 12.91 | 12.65 | 12.77 | 307,589 | -0.37(-2.82%) |
Jan 21, 2021 | 13.46 | 13.46 | 13.07 | 13.14 | 210,767 | -0.31(-2.27%) |
Jan 20, 2021 | 13.64 | 13.66 | 13.33 | 13.45 | 388,270 | -0.02(-0.14%) |
Jan 19, 2021 | 13.36 | 13.56 | 13.20 | 13.47 | 350,310 | +0.21(+1.61%) |
Jan 15, 2021 | 13.45 | 13.52 | 13.25 | 13.25 | 284,053 | -0.37(-2.72%) |
Jan 14, 2021 | 13.71 | 13.79 | 13.30 | 13.62 | 525,309 | +0.15(+1.10%) |
Jan 13, 2021 | 13.73 | 13.73 | 13.36 | 13.48 | 1,173,731 | +0.37(+2.83%) |
Jan 12, 2021 | 12.61 | 13.29 | 12.61 | 13.11 | 1,119,648 | +0.61(+4.89%) |
Jan 11, 2021 | 12.68 | 12.74 | 12.40 | 12.49 | 303,928 | -0.50(-3.85%) |
Jan 08, 2021 | 13.00 | 13.13 | 12.74 | 13.00 | 468,456 | +0.36(+2.86%) |
Jan 07, 2021 | 12.55 | 12.65 | 12.36 | 12.63 | 327,409 | -0.02(-0.15%) |
Jan 06, 2021 | 12.52 | 12.98 | 12.45 | 12.65 | 546,157 | -0.25(-1.94%) |
Jan 05, 2021 | 12.76 | 12.96 | 12.62 | 12.90 | 548,420 | -0.20(-1.55%) |
Jan 04, 2021 | 13.48 | 13.58 | 13.10 | 13.11 | 478,816 | -0.16(-1.19%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 148,119 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.38 | 13.50 | 13.23 | 13.32 | 148,119 | -0.02(-0.14%) |
Dec 29, 2020 | 13.56 | 13.62 | 13.33 | 13.34 | 351,596 | +0.06(+0.42%) |
Dec 28, 2020 | 12.96 | 13.35 | 12.95 | 13.28 | 735,449 | +0.29(+2.21%) |
Dec 24, 2020 | 12.95 | 13.00 | 12.89 | 13.00 | 45,776 | +0.08(+0.65%) |
Dec 23, 2020 | 12.93 | 13.06 | 12.87 | 12.91 | 143,947 | -0.02(-0.14%) |
Dec 22, 2020 | 13.01 | 13.18 | 12.93 | 12.93 | 144,807 | -0.06(-0.43%) |
Dec 21, 2020 | 12.92 | 13.05 | 12.84 | 12.99 | 341,239 | -0.49(-3.64%) |
Dec 18, 2020 | 13.51 | 13.61 | 13.38 | 13.48 | 195,630 | +0.09(+0.69%) |
Dec 17, 2020 | 13.54 | 13.58 | 13.34 | 13.38 | 214,831 | -0.15(-1.10%) |
Dec 16, 2020 | 13.30 | 13.57 | 13.16 | 13.53 | 468,176 | +0.20(+1.53%) |
Dec 15, 2020 | 13.28 | 13.40 | 13.00 | 13.33 | 714,786 | +0.25(+1.91%) |
Dec 14, 2020 | 13.44 | 13.45 | 13.07 | 13.08 | 522,433 | -0.09(-0.70%) |
Dec 11, 2020 | 12.90 | 13.38 | 12.87 | 13.17 | 510,022 | -0.01(-0.07%) |
Dec 10, 2020 | 12.69 | 13.24 | 12.68 | 13.18 | 292,964 | +0.40(+3.12%) |
Dec 09, 2020 | 13.00 | 13.00 | 12.73 | 12.78 | 463,063 | -0.10(-0.79%) |
Dec 08, 2020 | 12.74 | 12.95 | 12.69 | 12.88 | 824,761 | +0.32(+2.58%) |
Dec 07, 2020 | 12.71 | 12.90 | 12.54 | 12.56 | 247,879 | -0.12(-0.95%) |
Dec 04, 2020 | 12.86 | 12.89 | 12.55 | 12.68 | 516,823 | -0.12(-0.94%) |
Dec 03, 2020 | 12.50 | 13.05 | 12.40 | 12.80 | 1,517,722 | +0.94(+7.97%) |
Dec 02, 2020 | 11.83 | 11.87 | 11.64 | 11.86 | 1,087,670 | -0.19(-1.61%) |
Dec 01, 2020 | 11.90 | 12.05 | 11.86 | 12.05 | 440,183 | +0.26(+2.20%) |
Nov 30, 2020 | 11.97 | 12.12 | 11.65 | 11.79 | 633,458 | -0.31(-2.53%) |
Nov 27, 2020 | 12.00 | 12.19 | 11.99 | 12.10 | 207,290 | -0.13(-1.06%) |
Nov 25, 2020 | 12.24 | 12.36 | 12.07 | 12.23 | 254,471 | +0.03(+0.23%) |
Nov 24, 2020 | 12.06 | 12.22 | 11.94 | 12.20 | 395,110 | +0.17(+1.39%) |
Nov 23, 2020 | 12.34 | 12.34 | 11.91 | 12.03 | 539,622 | -0.44(-3.56%) |
Nov 20, 2020 | 12.42 | 12.49 | 12.28 | 12.48 | 672,184 | +0.37(+3.06%) |
Nov 19, 2020 | 11.94 | 12.12 | 11.90 | 12.11 | 282,578 | +0.19(+1.63%) |
Nov 18, 2020 | 12.01 | 12.13 | 11.89 | 11.91 | 302,862 | -0.06(-0.54%) |
Nov 17, 2020 | 11.73 | 11.98 | 11.71 | 11.98 | 546,368 | +0.21(+1.81%) |
Nov 16, 2020 | 11.79 | 11.87 | 11.69 | 11.76 | 308,371 | +0.06(+0.47%) |
Nov 13, 2020 | 11.33 | 11.78 | 11.32 | 11.71 | 265,051 | +0.45(+4.03%) |
Nov 12, 2020 | 11.50 | 11.58 | 11.20 | 11.25 | 313,420 | -0.09(-0.82%) |
Nov 11, 2020 | 11.57 | 11.61 | 11.32 | 11.35 | 411,769 | -0.17(-1.45%) |
Nov 10, 2020 | 11.27 | 11.51 | 11.23 | 11.51 | 589,628 | +0.15(+1.30%) |
Nov 09, 2020 | 11.89 | 11.90 | 11.31 | 11.36 | 596,100 | +0.02(+0.16%) |
Nov 06, 2020 | 10.90 | 11.35 | 10.86 | 11.35 | 228,775 | +0.35(+3.20%) |
Nov 05, 2020 | 10.75 | 10.99 | 10.74 | 10.99 | 372,595 | +0.49(+4.67%) |
Nov 04, 2020 | 10.11 | 10.54 | 10.05 | 10.50 | 283,827 | +0.44(+4.42%) |
Nov 03, 2020 | 10.10 | 10.20 | 9.985 | 10.06 | 390,907 | +0.02(+0.18%) |