Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.11 | 14.89 | 14.11 | 14.33 | 143,422 | +0.25(+1.77%) |
Jan 28, 2021 | 15.50 | 15.53 | 13.71 | 14.08 | 173,608 | -1.43(-9.21%) |
Jan 27, 2021 | 15.19 | 16.13 | 14.68 | 15.50 | 187,272 | +0.17(+1.12%) |
Jan 26, 2021 | 14.20 | 15.48 | 14.18 | 15.33 | 252,781 | +1.17(+8.26%) |
Jan 25, 2021 | 13.28 | 14.31 | 13.21 | 14.16 | 150,565 | +0.90(+6.81%) |
Jan 22, 2021 | 13.01 | 13.33 | 12.91 | 13.26 | 106,579 | +0.20(+1.52%) |
Jan 21, 2021 | 13.22 | 13.25 | 13.01 | 13.06 | 129,305 | -0.15(-1.17%) |
Jan 20, 2021 | 13.22 | 13.48 | 12.91 | 13.22 | 189,683 | +0.10(+0.79%) |
Jan 19, 2021 | 12.53 | 13.20 | 12.32 | 13.11 | 218,590 | +0.60(+4.81%) |
Jan 15, 2021 | 12.80 | 12.84 | 12.44 | 12.51 | 86,820 | -0.39(-3.00%) |
Jan 14, 2021 | 12.72 | 13.02 | 12.60 | 12.90 | 159,967 | +0.22(+1.70%) |
Jan 13, 2021 | 12.50 | 12.77 | 12.48 | 12.68 | 60,668 | +0.24(+1.94%) |
Jan 12, 2021 | 12.35 | 12.74 | 12.28 | 12.44 | 154,261 | +0.20(+1.62%) |
Jan 11, 2021 | 12.13 | 12.42 | 12.02 | 12.24 | 91,334 | +0.03(+0.21%) |
Jan 08, 2021 | 12.27 | 12.27 | 11.86 | 12.22 | 172,943 | +0.03(+0.28%) |
Jan 07, 2021 | 12.60 | 12.60 | 11.99 | 12.18 | 136,157 | -0.42(-3.34%) |
Jan 06, 2021 | 12.36 | 12.85 | 12.36 | 12.60 | 206,419 | +0.39(+3.17%) |
Jan 05, 2021 | 12.21 | 12.52 | 12.17 | 12.22 | 180,054 | +0.11(+0.92%) |
Jan 04, 2021 | 11.88 | 12.20 | 11.80 | 12.11 | 122,892 | +0.28(+2.40%) |
Dec 31, 2020 | 11.82 | 11.82 | 11.82 | 113,266 | +0.01(+0.07%) | |
Dec 30, 2020 | 11.78 | 11.95 | 11.56 | 11.81 | 113,266 | +0.12(+1.03%) |
Dec 29, 2020 | 11.66 | 11.88 | 11.37 | 11.69 | 160,445 | +0.08(+0.67%) |
Dec 28, 2020 | 11.59 | 11.87 | 11.27 | 11.62 | 140,017 | +0.19(+1.66%) |
Dec 24, 2020 | 11.33 | 11.61 | 11.33 | 11.43 | 54,509 | +0.03(+0.23%) |
Dec 23, 2020 | 11.19 | 11.58 | 11.19 | 11.40 | 127,320 | +0.24(+2.16%) |
Dec 22, 2020 | 10.98 | 11.24 | 10.91 | 11.16 | 117,563 | +0.36(+3.35%) |
Dec 21, 2020 | 10.96 | 11.01 | 10.61 | 10.80 | 119,485 | -0.15(-1.34%) |
Dec 18, 2020 | 10.86 | 11.29 | 10.86 | 10.94 | 341,355 | +0.09(+0.79%) |
Dec 17, 2020 | 11.21 | 11.50 | 10.82 | 10.86 | 266,551 | -0.34(-3.00%) |
Dec 16, 2020 | 11.42 | 11.49 | 11.00 | 11.19 | 201,432 | -0.08(-0.69%) |
Dec 15, 2020 | 11.34 | 11.34 | 10.92 | 11.27 | 140,770 | -0.01(-0.08%) |
Dec 14, 2020 | 11.66 | 11.77 | 11.27 | 11.28 | 134,221 | -0.26(-2.24%) |
Dec 11, 2020 | 12.11 | 12.13 | 11.35 | 11.54 | 134,705 | -0.59(-4.83%) |
Dec 10, 2020 | 11.85 | 12.17 | 11.77 | 12.12 | 118,644 | +0.25(+2.10%) |
Dec 09, 2020 | 11.69 | 12.02 | 11.68 | 11.87 | 96,745 | +0.15(+1.25%) |
Dec 08, 2020 | 11.92 | 11.97 | 11.49 | 11.73 | 175,546 | -0.22(-1.80%) |
Dec 07, 2020 | 12.14 | 12.46 | 11.90 | 11.94 | 250,604 | -0.19(-1.56%) |
Dec 04, 2020 | 11.85 | 12.33 | 11.72 | 12.13 | 163,762 | +0.28(+2.32%) |
Dec 03, 2020 | 11.99 | 12.13 | 11.78 | 11.86 | 97,627 | -0.23(-1.92%) |
Dec 02, 2020 | 12.23 | 12.34 | 11.71 | 12.09 | 167,007 | -0.15(-1.27%) |
Dec 01, 2020 | 12.56 | 12.60 | 11.99 | 12.24 | 179,952 | -0.28(-2.27%) |
Nov 30, 2020 | 13.07 | 13.11 | 12.13 | 12.53 | 254,891 | -0.54(-4.15%) |
Nov 27, 2020 | 13.51 | 13.51 | 12.32 | 13.07 | 432,592 | +0.65(+5.19%) |
Nov 25, 2020 | 11.00 | 12.66 | 10.87 | 12.42 | 743,104 | +1.63(+15.13%) |
Nov 24, 2020 | 10.84 | 11.21 | 10.46 | 10.79 | 427,892 | -0.03(-0.28%) |
Nov 23, 2020 | 10.42 | 10.96 | 10.18 | 10.82 | 658,983 | +0.71(+7.07%) |
Nov 20, 2020 | 10.31 | 11.29 | 10.05 | 10.11 | 633,472 | +1.39(+15.98%) |
Nov 19, 2020 | 8.827 | 8.880 | 8.616 | 8.714 | 138,210 | +0.08(+0.87%) |
Nov 18, 2020 | 8.654 | 8.955 | 8.616 | 8.639 | 84,470 | +0.01(+0.09%) |
Nov 17, 2020 | 8.654 | 8.797 | 8.511 | 8.631 | 72,630 | -0.09(-1.04%) |
Nov 16, 2020 | 8.714 | 8.917 | 8.586 | 8.722 | 98,801 | +0.01(+0.09%) |
Nov 13, 2020 | 8.684 | 8.774 | 8.481 | 8.714 | 126,508 | +0.07(+0.78%) |
Nov 12, 2020 | 8.579 | 8.692 | 8.496 | 8.646 | 60,984 | +0.02(+0.26%) |
Nov 11, 2020 | 8.519 | 8.692 | 8.345 | 8.624 | 77,406 | +0.06(+0.70%) |
Nov 10, 2020 | 8.263 | 8.688 | 8.202 | 8.564 | 105,156 | +0.39(+4.79%) |
Nov 09, 2020 | 8.534 | 8.774 | 8.142 | 8.172 | 138,695 | -0.27(-3.21%) |
Nov 06, 2020 | 8.571 | 8.583 | 8.338 | 8.443 | 101,127 | -0.08(-0.88%) |
Nov 05, 2020 | 8.255 | 8.571 | 8.233 | 8.519 | 124,614 | +0.32(+3.95%) |
Nov 04, 2020 | 8.639 | 8.820 | 8.172 | 8.195 | 94,351 | -0.61(-6.92%) |
Nov 03, 2020 | 8.278 | 8.910 | 8.278 | 8.804 | 164,645 | +0.59(+7.14%) |