Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.12 | 13.84 | 12.92 | 13.07 | 732,900 | +0.12(+0.93%) |
Jan 28, 2021 | 13.77 | 13.84 | 12.55 | 12.95 | 1,120,387 | -0.90(-6.50%) |
Jan 27, 2021 | 13.62 | 14.80 | 13.50 | 13.85 | 1,669,754 | -0.09(-0.65%) |
Jan 26, 2021 | 13.49 | 14.01 | 13.40 | 13.94 | 1,402,980 | +0.55(+4.11%) |
Jan 25, 2021 | 12.40 | 13.40 | 12.20 | 13.39 | 1,296,342 | +1.01(+8.16%) |
Jan 22, 2021 | 11.42 | 12.40 | 11.39 | 12.38 | 881,800 | +0.88(+7.65%) |
Jan 21, 2021 | 11.53 | 11.62 | 11.29 | 11.50 | 435,955 | +0.08(+0.70%) |
Jan 20, 2021 | 11.20 | 11.59 | 11.18 | 11.42 | 369,018 | +0.18(+1.60%) |
Jan 19, 2021 | 11.22 | 11.52 | 11.05 | 11.24 | 645,143 | +0.13(+1.17%) |
Jan 15, 2021 | 11.60 | 11.63 | 11.07 | 11.11 | 475,800 | -0.55(-4.72%) |
Jan 14, 2021 | 10.95 | 11.85 | 10.86 | 11.66 | 924,557 | +0.98(+9.18%) |
Jan 13, 2021 | 11.27 | 11.30 | 10.60 | 10.68 | 1,328,280 | -0.52(-4.64%) |
Jan 12, 2021 | 11.30 | 11.34 | 11.08 | 11.20 | 588,564 | +0.07(+0.63%) |
Jan 11, 2021 | 11.78 | 11.80 | 11.10 | 11.13 | 811,900 | -0.52(-4.46%) |
Jan 08, 2021 | 12.03 | 12.18 | 11.32 | 11.65 | 997,700 | -0.44(-3.64%) |
Jan 07, 2021 | 11.38 | 12.20 | 11.30 | 12.09 | 1,430,926 | +0.80(+7.09%) |
Jan 06, 2021 | 11.26 | 11.47 | 10.97 | 11.29 | 604,941 | +0.12(+1.07%) |
Jan 05, 2021 | 11.25 | 11.50 | 11.09 | 11.17 | 553,669 | -0.15(-1.33%) |
Jan 04, 2021 | 11.12 | 11.49 | 11.11 | 11.32 | 538,987 | +0.26(+2.35%) |
Dec 31, 2020 | 11.06 | 11.06 | 11.06 | 375,768 | -0.57(-4.90%) | |
Dec 30, 2020 | 11.11 | 11.70 | 11.11 | 11.63 | 375,768 | +0.51(+4.59%) |
Dec 29, 2020 | 11.43 | 11.52 | 11.02 | 11.12 | 556,353 | -0.28(-2.46%) |
Dec 28, 2020 | 11.71 | 11.77 | 11.38 | 11.40 | 547,091 | -0.23(-1.98%) |
Dec 24, 2020 | 11.70 | 11.97 | 11.60 | 11.63 | 336,500 | +0.06(+0.52%) |
Dec 23, 2020 | 11.86 | 11.95 | 11.50 | 11.57 | 553,526 | -0.28(-2.36%) |
Dec 22, 2020 | 11.54 | 12.01 | 11.42 | 11.85 | 1,123,298 | +0.36(+3.09%) |
Dec 21, 2020 | 11.50 | 11.61 | 11.37 | 11.49 | 889,770 | -0.03(-0.22%) |
Dec 18, 2020 | 11.87 | 11.98 | 11.50 | 11.52 | 3,592,400 | -0.22(-1.87%) |
Dec 17, 2020 | 11.73 | 12.06 | 11.62 | 11.74 | 739,259 | +0.01(+0.09%) |
Dec 16, 2020 | 11.59 | 12.05 | 11.59 | 11.73 | 1,068,532 | +0.18(+1.56%) |
Dec 15, 2020 | 12.70 | 12.90 | 11.43 | 11.55 | 2,156,032 | -0.74(-6.02%) |
Dec 14, 2020 | 11.93 | 12.72 | 11.80 | 12.29 | 1,535,510 | +0.72(+6.22%) |
Dec 11, 2020 | 11.81 | 12.21 | 11.54 | 11.57 | 589,900 | -0.25(-2.12%) |
Dec 10, 2020 | 12.00 | 12.30 | 11.64 | 11.82 | 915,717 | -0.31(-2.56%) |
Dec 09, 2020 | 12.75 | 12.95 | 11.70 | 12.13 | 1,323,956 | -0.42(-3.35%) |
Dec 08, 2020 | 12.69 | 13.00 | 12.53 | 12.55 | 913,046 | -0.13(-1.03%) |
Dec 07, 2020 | 13.01 | 13.10 | 12.65 | 12.68 | 498,080 | -0.32(-2.46%) |
Dec 04, 2020 | 12.78 | 13.11 | 12.75 | 13.00 | 630,100 | +0.29(+2.28%) |
Dec 03, 2020 | 13.58 | 13.61 | 12.69 | 12.71 | 860,583 | -0.83(-6.13%) |
Dec 02, 2020 | 13.60 | 13.64 | 13.27 | 13.54 | 574,795 | +0.24(+1.80%) |
Dec 01, 2020 | 13.78 | 13.98 | 13.09 | 13.30 | 449,346 | -0.33(-2.42%) |
Nov 30, 2020 | 14.09 | 14.18 | 13.41 | 13.63 | 466,503 | -0.30(-2.15%) |
Nov 27, 2020 | 13.74 | 14.00 | 13.72 | 13.93 | 211,300 | +0.23(+1.68%) |
Nov 25, 2020 | 13.84 | 14.07 | 13.59 | 13.70 | 386,500 | -0.19(-1.37%) |
Nov 24, 2020 | 14.11 | 14.48 | 13.87 | 13.89 | 584,700 | -0.11(-0.79%) |
Nov 23, 2020 | 14.22 | 14.25 | 13.89 | 14.00 | 711,457 | -0.01(-0.07%) |
Nov 20, 2020 | 13.81 | 14.32 | 13.51 | 14.01 | 824,400 | +0.05(+0.36%) |
Nov 19, 2020 | 13.52 | 14.00 | 13.38 | 13.96 | 319,286 | +0.45(+3.33%) |
Nov 18, 2020 | 13.86 | 14.24 | 13.46 | 13.51 | 678,197 | -0.31(-2.24%) |
Nov 17, 2020 | 13.07 | 13.89 | 13.03 | 13.82 | 718,267 | +0.77(+5.90%) |
Nov 16, 2020 | 12.75 | 13.07 | 12.55 | 13.05 | 568,652 | +0.60(+4.82%) |
Nov 13, 2020 | 11.85 | 12.54 | 11.85 | 12.45 | 398,900 | +0.72(+6.14%) |
Nov 12, 2020 | 12.02 | 12.15 | 11.57 | 11.73 | 363,873 | -0.43(-3.54%) |
Nov 11, 2020 | 12.31 | 12.44 | 12.00 | 12.16 | 356,897 | +0.05(+0.41%) |
Nov 10, 2020 | 12.26 | 12.38 | 11.75 | 12.11 | 450,278 | -0.06(-0.49%) |
Nov 09, 2020 | 12.50 | 12.79 | 11.79 | 12.17 | 730,217 | +0.59(+5.09%) |
Nov 06, 2020 | 12.35 | 12.35 | 11.50 | 11.58 | 620,500 | -0.75(-6.08%) |
Nov 05, 2020 | 11.91 | 12.62 | 11.56 | 12.33 | 766,857 | +0.17(+1.40%) |
Nov 04, 2020 | 11.64 | 12.40 | 11.64 | 12.16 | 704,874 | +0.20(+1.67%) |
Nov 03, 2020 | 11.65 | 12.05 | 11.48 | 11.96 | 410,285 | +0.41(+3.55%) |