Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.80 | 15.26 | 14.34 | 14.55 | 475,312 | -0.16(-1.11%) |
Jan 28, 2021 | 14.46 | 15.26 | 13.90 | 14.71 | 625,971 | +0.44(+3.10%) |
Jan 27, 2021 | 14.85 | 14.91 | 13.60 | 14.27 | 1,046,787 | -0.91(-6.02%) |
Jan 26, 2021 | 16.68 | 16.68 | 15.02 | 15.19 | 619,663 | -1.22(-7.45%) |
Jan 25, 2021 | 15.98 | 16.82 | 15.80 | 16.41 | 424,723 | +0.27(+1.67%) |
Jan 22, 2021 | 15.88 | 16.15 | 15.48 | 16.14 | 350,279 | +0.04(+0.24%) |
Jan 21, 2021 | 16.45 | 16.68 | 15.98 | 16.10 | 366,714 | -0.29(-1.76%) |
Jan 20, 2021 | 16.15 | 16.99 | 16.13 | 16.39 | 500,955 | +0.16(+1.01%) |
Jan 19, 2021 | 16.43 | 16.82 | 16.21 | 16.23 | 434,660 | -0.04(-0.24%) |
Jan 15, 2021 | 16.47 | 16.73 | 16.14 | 16.26 | 565,348 | -0.67(-3.98%) |
Jan 14, 2021 | 15.88 | 17.09 | 15.79 | 16.94 | 790,896 | +1.15(+7.26%) |
Jan 13, 2021 | 15.90 | 16.27 | 15.68 | 15.79 | 581,752 | -0.32(-1.97%) |
Jan 12, 2021 | 15.62 | 16.29 | 15.51 | 16.11 | 430,008 | +0.56(+3.59%) |
Jan 11, 2021 | 14.68 | 15.58 | 14.55 | 15.55 | 422,637 | +0.59(+3.93%) |
Jan 08, 2021 | 15.19 | 15.23 | 14.68 | 14.96 | 431,072 | -0.12(-0.77%) |
Jan 07, 2021 | 15.68 | 15.72 | 15.06 | 15.08 | 454,279 | -0.41(-2.67%) |
Jan 06, 2021 | 14.80 | 15.66 | 14.78 | 15.49 | 635,044 | +1.02(+7.05%) |
Jan 05, 2021 | 14.12 | 14.70 | 14.00 | 14.47 | 398,468 | +0.48(+3.44%) |
Jan 04, 2021 | 15.12 | 15.12 | 13.96 | 13.99 | 801,772 | -1.08(-7.16%) |
Dec 31, 2020 | 15.07 | 15.07 | 15.07 | 647,040 | +0.53(+3.64%) | |
Dec 30, 2020 | 14.29 | 14.92 | 14.29 | 14.54 | 647,040 | +0.23(+1.62%) |
Dec 29, 2020 | 13.99 | 14.35 | 13.73 | 14.31 | 666,241 | +0.33(+2.34%) |
Dec 28, 2020 | 13.10 | 14.26 | 13.03 | 13.98 | 635,156 | +1.00(+7.72%) |
Dec 24, 2020 | 13.12 | 13.12 | 12.74 | 12.98 | 199,388 | -0.07(-0.52%) |
Dec 23, 2020 | 12.89 | 13.13 | 12.71 | 13.05 | 279,136 | +0.37(+2.89%) |
Dec 22, 2020 | 12.86 | 12.98 | 12.42 | 12.68 | 498,165 | -0.07(-0.53%) |
Dec 21, 2020 | 12.18 | 12.89 | 12.09 | 12.75 | 673,290 | +0.02(+0.15%) |
Dec 18, 2020 | 12.72 | 12.80 | 12.31 | 12.73 | 1,801,488 | +0.04(+0.30%) |
Dec 17, 2020 | 12.56 | 12.77 | 12.32 | 12.69 | 485,837 | +0.13(+1.07%) |
Dec 16, 2020 | 12.86 | 12.99 | 12.52 | 12.56 | 548,997 | -0.19(-1.50%) |
Dec 15, 2020 | 12.56 | 12.82 | 12.39 | 12.75 | 613,718 | +0.27(+2.15%) |
Dec 14, 2020 | 12.51 | 12.73 | 12.01 | 12.48 | 870,859 | +0.34(+2.76%) |
Dec 11, 2020 | 12.12 | 12.45 | 11.89 | 12.15 | 599,243 | -0.03(-0.24%) |
Dec 10, 2020 | 12.46 | 12.50 | 11.78 | 12.17 | 551,915 | -0.46(-3.64%) |
Dec 09, 2020 | 12.56 | 13.00 | 12.29 | 12.63 | 578,461 | +0.28(+2.25%) |
Dec 08, 2020 | 11.96 | 12.62 | 11.87 | 12.36 | 436,049 | +0.24(+1.98%) |
Dec 07, 2020 | 12.63 | 12.70 | 11.92 | 12.12 | 596,817 | -0.73(-5.67%) |
Dec 04, 2020 | 11.94 | 13.09 | 11.86 | 12.85 | 754,169 | +1.02(+8.58%) |
Dec 03, 2020 | 11.33 | 12.17 | 11.30 | 11.83 | 488,068 | +0.57(+5.02%) |
Dec 02, 2020 | 11.16 | 11.34 | 10.70 | 11.26 | 639,945 | -0.08(-0.68%) |
Dec 01, 2020 | 11.62 | 11.62 | 11.21 | 11.34 | 629,210 | +0.07(+0.59%) |
Nov 30, 2020 | 11.28 | 11.76 | 10.92 | 11.27 | 1,055,541 | -0.21(-1.83%) |
Nov 27, 2020 | 11.89 | 11.94 | 11.34 | 11.48 | 461,229 | -0.37(-3.15%) |
Nov 25, 2020 | 12.50 | 12.50 | 11.67 | 11.86 | 671,904 | -0.78(-6.14%) |
Nov 24, 2020 | 12.15 | 12.75 | 12.15 | 12.63 | 883,658 | +0.82(+6.98%) |
Nov 23, 2020 | 12.13 | 12.34 | 11.07 | 11.81 | 1,376,838 | -0.15(-1.28%) |
Nov 20, 2020 | 13.85 | 14.08 | 11.71 | 11.96 | 1,454,783 | -2.16(-15.32%) |
Nov 19, 2020 | 11.59 | 12.59 | 11.50 | 14.13 | 655,741 | +2.46(+21.10%) |
Nov 18, 2020 | 11.81 | 12.20 | 11.67 | 11.67 | 606,546 | -0.01(-0.08%) |
Nov 17, 2020 | 10.96 | 11.91 | 10.76 | 11.68 | 863,829 | +0.36(+3.22%) |
Nov 16, 2020 | 10.64 | 11.36 | 10.63 | 11.31 | 642,286 | +1.41(+14.22%) |
Nov 13, 2020 | 9.636 | 9.991 | 9.512 | 9.904 | 438,366 | +0.43(+4.55%) |
Nov 12, 2020 | 10.28 | 10.30 | 9.320 | 9.473 | 753,020 | -0.69(-6.79%) |
Nov 11, 2020 | 10.38 | 10.50 | 10.05 | 10.16 | 826,726 | -0.13(-1.30%) |
Nov 10, 2020 | 10.00 | 10.34 | 9.828 | 10.30 | 815,045 | +0.40(+4.07%) |
Nov 09, 2020 | 9.157 | 10.28 | 8.822 | 9.895 | 1,496,085 | +1.94(+24.46%) |
Nov 06, 2020 | 8.228 | 8.228 | 7.816 | 7.950 | 319,561 | -0.27(-3.26%) |
Nov 05, 2020 | 7.778 | 8.286 | 7.778 | 8.219 | 328,877 | +0.54(+6.98%) |
Nov 04, 2020 | 7.998 | 8.132 | 7.558 | 7.682 | 593,337 | -0.54(-6.53%) |
Nov 03, 2020 | 7.979 | 8.286 | 7.950 | 8.219 | 587,392 | +0.49(+6.32%) |