Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.01 | 12.48 | 11.76 | 12.16 | 774,200 | +0.16(+1.33%) |
Jan 28, 2021 | 11.63 | 12.25 | 11.57 | 12.00 | 994,866 | +0.56(+4.90%) |
Jan 27, 2021 | 12.32 | 12.34 | 11.31 | 11.44 | 1,437,278 | -0.95(-7.67%) |
Jan 26, 2021 | 12.71 | 12.90 | 12.34 | 12.39 | 734,978 | -0.26(-2.06%) |
Jan 25, 2021 | 12.63 | 12.97 | 12.27 | 12.65 | 787,927 | +0.11(+0.88%) |
Jan 22, 2021 | 12.66 | 12.83 | 12.32 | 12.54 | 800,100 | -0.10(-0.79%) |
Jan 21, 2021 | 13.55 | 13.78 | 12.61 | 12.64 | 1,092,794 | -0.62(-4.68%) |
Jan 20, 2021 | 13.69 | 14.11 | 13.22 | 13.26 | 1,312,213 | -0.24(-1.78%) |
Jan 19, 2021 | 13.20 | 13.72 | 13.15 | 13.50 | 1,208,832 | +0.49(+3.77%) |
Jan 15, 2021 | 13.57 | 14.22 | 13.00 | 13.01 | 1,135,100 | -0.50(-3.70%) |
Jan 14, 2021 | 13.31 | 13.98 | 13.31 | 13.51 | 1,252,070 | +0.10(+0.75%) |
Jan 13, 2021 | 12.84 | 13.75 | 12.84 | 13.41 | 1,368,807 | +0.60(+4.68%) |
Jan 12, 2021 | 12.71 | 12.93 | 12.54 | 12.81 | 868,237 | +0.19(+1.51%) |
Jan 11, 2021 | 12.89 | 12.96 | 12.26 | 12.62 | 1,361,591 | -0.70(-5.26%) |
Jan 08, 2021 | 13.24 | 14.30 | 13.12 | 13.32 | 2,083,100 | +0.09(+0.68%) |
Jan 07, 2021 | 12.89 | 13.58 | 12.83 | 13.23 | 1,149,804 | +0.71(+5.67%) |
Jan 06, 2021 | 12.71 | 13.22 | 12.31 | 12.52 | 1,081,174 | -0.14(-1.11%) |
Jan 05, 2021 | 12.62 | 12.90 | 12.46 | 12.66 | 839,811 | -0.10(-0.78%) |
Jan 04, 2021 | 12.29 | 12.93 | 12.29 | 12.76 | 1,030,129 | +0.65(+5.37%) |
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 1,219,590 | -0.80(-6.20%) | |
Dec 30, 2020 | 12.51 | 13.28 | 12.46 | 12.91 | 1,219,590 | +0.54(+4.37%) |
Dec 29, 2020 | 13.09 | 13.21 | 11.69 | 12.37 | 1,257,662 | -0.60(-4.63%) |
Dec 28, 2020 | 13.48 | 13.88 | 12.94 | 12.97 | 1,721,071 | -0.16(-1.22%) |
Dec 24, 2020 | 13.80 | 14.49 | 13.01 | 13.13 | 1,018,100 | -0.38(-2.81%) |
Dec 23, 2020 | 14.81 | 14.94 | 13.50 | 13.51 | 1,665,817 | -0.68(-4.79%) |
Dec 22, 2020 | 13.64 | 15.16 | 13.63 | 14.19 | 2,872,735 | +0.63(+4.65%) |
Dec 21, 2020 | 12.50 | 14.08 | 12.50 | 13.56 | 2,018,042 | +0.89(+7.02%) |
Dec 18, 2020 | 12.38 | 13.10 | 12.26 | 12.67 | 1,270,500 | +0.37(+3.01%) |
Dec 17, 2020 | 12.53 | 12.69 | 12.20 | 12.30 | 935,309 | +0.23(+1.91%) |
Dec 16, 2020 | 12.93 | 13.27 | 12.00 | 12.07 | 1,449,077 | -0.95(-7.30%) |
Dec 15, 2020 | 13.02 | 13.24 | 12.68 | 13.02 | 1,053,038 | +0.10(+0.77%) |
Dec 14, 2020 | 12.66 | 13.60 | 12.66 | 12.92 | 1,462,373 | +0.48(+3.86%) |
Dec 11, 2020 | 12.47 | 12.84 | 12.26 | 12.44 | 1,353,700 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.79 | 12.27 | 12.48 | 1,141,732 | -0.09(-0.72%) |
Dec 09, 2020 | 12.13 | 13.48 | 12.12 | 12.57 | 1,987,650 | +0.50(+4.14%) |
Dec 08, 2020 | 12.55 | 12.63 | 11.93 | 12.07 | 1,725,139 | -0.53(-4.21%) |
Dec 07, 2020 | 12.72 | 13.30 | 12.56 | 12.60 | 1,583,603 | -0.09(-0.71%) |
Dec 04, 2020 | 12.81 | 13.26 | 12.62 | 12.69 | 1,293,900 | -0.10(-0.78%) |
Dec 03, 2020 | 12.55 | 13.38 | 12.55 | 12.79 | 1,257,329 | +0.23(+1.83%) |
Dec 02, 2020 | 12.76 | 12.80 | 12.30 | 12.56 | 912,834 | -0.32(-2.48%) |
Dec 01, 2020 | 12.97 | 13.52 | 12.81 | 12.88 | 1,197,079 | +0.04(+0.31%) |
Nov 30, 2020 | 13.06 | 13.22 | 12.67 | 12.84 | 998,620 | -0.16(-1.23%) |
Nov 27, 2020 | 12.41 | 13.28 | 12.41 | 13.00 | 587,700 | +0.67(+5.43%) |
Nov 25, 2020 | 12.42 | 12.88 | 12.27 | 12.33 | 1,005,200 | +0.13(+1.07%) |
Nov 24, 2020 | 13.14 | 13.27 | 12.15 | 12.20 | 1,287,792 | -0.93(-7.08%) |
Nov 23, 2020 | 13.26 | 13.55 | 12.83 | 13.13 | 1,184,274 | -0.09(-0.68%) |
Nov 20, 2020 | 13.00 | 13.46 | 12.67 | 13.22 | 665,100 | +0.31(+2.40%) |
Nov 19, 2020 | 13.16 | 13.47 | 12.81 | 12.91 | 533,793 | -0.22(-1.68%) |
Nov 18, 2020 | 13.50 | 14.09 | 13.13 | 13.13 | 1,299,095 | -0.42(-3.10%) |
Nov 17, 2020 | 13.46 | 13.78 | 13.36 | 13.55 | 589,330 | +0.05(+0.37%) |
Nov 16, 2020 | 13.45 | 13.70 | 13.29 | 13.50 | 882,287 | +0.01(+0.07%) |
Nov 13, 2020 | 13.37 | 13.78 | 13.25 | 13.49 | 584,000 | +0.22(+1.66%) |
Nov 12, 2020 | 13.16 | 13.79 | 13.10 | 13.27 | 801,721 | +0.21(+1.61%) |
Nov 11, 2020 | 12.96 | 13.35 | 12.76 | 13.06 | 911,562 | +0.11(+0.85%) |
Nov 10, 2020 | 12.67 | 13.06 | 12.39 | 12.95 | 813,267 | +0.09(+0.70%) |
Nov 09, 2020 | 13.25 | 13.79 | 12.79 | 12.86 | 1,189,609 | -0.20(-1.53%) |
Nov 06, 2020 | 13.96 | 13.98 | 12.96 | 13.06 | 876,300 | -1.05(-7.44%) |
Nov 05, 2020 | 13.75 | 14.42 | 13.67 | 14.11 | 1,397,578 | +0.50(+3.67%) |
Nov 04, 2020 | 13.37 | 13.92 | 13.31 | 13.61 | 1,043,081 | +0.54(+4.13%) |
Nov 03, 2020 | 12.67 | 13.17 | 12.47 | 13.07 | 1,050,811 | +0.34(+2.67%) |