Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.14 | 15.15 | 14.50 | 14.88 | 690,200 | -0.01(-0.07%) |
Jan 28, 2021 | 14.30 | 15.26 | 14.22 | 14.89 | 706,244 | +0.74(+5.23%) |
Jan 27, 2021 | 14.23 | 14.73 | 14.10 | 14.15 | 631,784 | -0.45(-3.08%) |
Jan 26, 2021 | 15.00 | 15.10 | 14.43 | 14.60 | 581,964 | -0.32(-2.14%) |
Jan 25, 2021 | 14.86 | 15.10 | 14.10 | 14.92 | 996,564 | +0.11(+0.74%) |
Jan 22, 2021 | 14.40 | 14.84 | 14.25 | 14.81 | 452,000 | +0.25(+1.72%) |
Jan 21, 2021 | 14.87 | 14.87 | 14.43 | 14.56 | 460,524 | -0.31(-2.08%) |
Jan 20, 2021 | 14.50 | 14.87 | 14.28 | 14.87 | 541,254 | +0.53(+3.70%) |
Jan 19, 2021 | 14.44 | 14.85 | 14.21 | 14.34 | 903,227 | +0.09(+0.63%) |
Jan 15, 2021 | 14.21 | 14.69 | 13.92 | 14.25 | 695,300 | -0.38(-2.60%) |
Jan 14, 2021 | 14.00 | 14.72 | 13.74 | 14.63 | 1,005,876 | +0.64(+4.57%) |
Jan 13, 2021 | 13.80 | 14.04 | 13.60 | 13.99 | 856,430 | +0.27(+1.93%) |
Jan 12, 2021 | 13.10 | 13.96 | 13.00 | 13.72 | 943,665 | +0.59(+4.53%) |
Jan 11, 2021 | 13.11 | 13.60 | 12.98 | 13.13 | 355,309 | -0.24(-1.83%) |
Jan 08, 2021 | 13.42 | 13.65 | 12.96 | 13.38 | 694,800 | +0.03(+0.19%) |
Jan 07, 2021 | 13.90 | 14.26 | 13.33 | 13.35 | 697,566 | -0.55(-3.96%) |
Jan 06, 2021 | 14.05 | 14.45 | 13.75 | 13.90 | 591,036 | -0.20(-1.42%) |
Jan 05, 2021 | 13.94 | 14.29 | 13.91 | 14.10 | 583,194 | +0.06(+0.43%) |
Jan 04, 2021 | 14.30 | 14.75 | 13.27 | 14.04 | 1,210,600 | -0.48(-3.31%) |
Dec 31, 2020 | 14.52 | 14.52 | 14.52 | 656,031 | +0.05(+0.35%) | |
Dec 30, 2020 | 14.16 | 14.76 | 14.16 | 14.47 | 656,031 | +0.29(+2.05%) |
Dec 29, 2020 | 14.36 | 14.47 | 13.75 | 14.18 | 528,420 | -0.16(-1.12%) |
Dec 28, 2020 | 14.39 | 14.96 | 14.22 | 14.34 | 633,130 | +0.24(+1.70%) |
Dec 24, 2020 | 14.13 | 14.42 | 13.91 | 14.10 | 289,900 | -0.01(-0.04%) |
Dec 23, 2020 | 14.50 | 14.67 | 13.98 | 14.11 | 788,895 | -0.38(-2.59%) |
Dec 22, 2020 | 13.75 | 14.73 | 13.75 | 14.48 | 822,272 | +0.76(+5.54%) |
Dec 21, 2020 | 13.77 | 14.21 | 13.15 | 13.72 | 1,073,578 | -0.19(-1.37%) |
Dec 18, 2020 | 13.79 | 14.39 | 13.69 | 13.91 | 4,985,600 | +0.43(+3.19%) |
Dec 17, 2020 | 12.67 | 13.98 | 12.58 | 13.48 | 1,556,882 | +0.96(+7.67%) |
Dec 16, 2020 | 12.43 | 12.59 | 11.96 | 12.52 | 912,777 | +0.18(+1.46%) |
Dec 15, 2020 | 11.85 | 12.70 | 11.69 | 12.34 | 1,113,986 | +0.66(+5.65%) |
Dec 14, 2020 | 11.61 | 12.22 | 11.58 | 11.68 | 625,349 | +0.09(+0.78%) |
Dec 11, 2020 | 12.04 | 12.30 | 11.36 | 11.59 | 678,400 | -0.46(-3.82%) |
Dec 10, 2020 | 11.52 | 12.10 | 11.33 | 12.05 | 568,715 | +0.43(+3.70%) |
Dec 09, 2020 | 12.14 | 12.30 | 11.36 | 11.62 | 860,197 | -0.50(-4.13%) |
Dec 08, 2020 | 11.97 | 12.29 | 11.60 | 12.12 | 1,335,810 | +0.23(+1.93%) |
Dec 07, 2020 | 11.59 | 11.97 | 11.41 | 11.89 | 1,189,913 | +0.55(+4.85%) |
Dec 04, 2020 | 10.96 | 11.40 | 10.60 | 11.34 | 926,000 | +0.40(+3.70%) |
Dec 03, 2020 | 10.44 | 11.04 | 10.32 | 10.94 | 775,115 | +0.47(+4.54%) |
Dec 02, 2020 | 10.23 | 10.50 | 10.05 | 10.46 | 702,764 | +0.23(+2.25%) |
Dec 01, 2020 | 10.68 | 10.71 | 10.20 | 10.23 | 575,729 | -0.27(-2.57%) |
Nov 30, 2020 | 10.57 | 10.65 | 9.770 | 10.50 | 1,370,142 | -0.10(-0.94%) |
Nov 27, 2020 | 11.10 | 11.28 | 9.300 | 10.60 | 1,650,700 | -0.35(-3.20%) |
Nov 25, 2020 | 10.57 | 11.51 | 10.47 | 10.95 | 2,145,600 | +0.38(+3.60%) |
Nov 24, 2020 | 10.69 | 10.88 | 10.37 | 10.57 | 1,237,161 | +0.02(+0.19%) |
Nov 23, 2020 | 10.94 | 10.97 | 10.43 | 10.55 | 861,230 | -0.25(-2.31%) |
Nov 20, 2020 | 10.23 | 10.99 | 10.23 | 10.80 | 763,600 | +0.49(+4.75%) |
Nov 19, 2020 | 10.61 | 10.82 | 10.03 | 10.31 | 754,147 | -0.26(-2.46%) |
Nov 18, 2020 | 10.22 | 10.78 | 10.07 | 10.57 | 1,151,177 | +0.35(+3.42%) |
Nov 17, 2020 | 9.950 | 10.48 | 9.690 | 10.22 | 613,788 | +0.25(+2.51%) |
Nov 16, 2020 | 10.40 | 10.50 | 9.876 | 9.970 | 400,877 | -0.30(-2.92%) |
Nov 13, 2020 | 10.03 | 10.31 | 9.840 | 10.27 | 489,900 | +0.36(+3.63%) |
Nov 12, 2020 | 9.530 | 10.08 | 9.530 | 9.910 | 422,369 | +0.28(+2.91%) |
Nov 11, 2020 | 9.740 | 9.910 | 9.260 | 9.630 | 881,759 | -0.10(-1.03%) |
Nov 10, 2020 | 9.830 | 9.950 | 9.500 | 9.730 | 719,435 | -0.09(-0.92%) |
Nov 09, 2020 | 10.63 | 11.00 | 9.630 | 9.820 | 1,519,523 | -0.34(-3.35%) |
Nov 06, 2020 | 9.850 | 10.47 | 9.425 | 10.16 | 1,855,200 | +0.78(+8.32%) |
Nov 05, 2020 | 9.410 | 9.710 | 9.190 | 9.380 | 789,730 | +0.09(+0.97%) |
Nov 04, 2020 | 9.290 | 9.700 | 9.000 | 9.290 | 778,530 | -0.05(-0.54%) |
Nov 03, 2020 | 8.630 | 9.440 | 8.610 | 9.340 | 720,074 | +0.85(+10.01%) |