Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.98 | 14.24 | 13.75 | 13.84 | 241,400 | -0.19(-1.35%) |
Jan 28, 2021 | 13.71 | 14.18 | 13.71 | 14.03 | 224,660 | +0.45(+3.31%) |
Jan 27, 2021 | 13.66 | 14.02 | 13.45 | 13.58 | 191,673 | -0.64(-4.50%) |
Jan 26, 2021 | 14.48 | 14.52 | 14.03 | 14.22 | 145,420 | -0.08(-0.56%) |
Jan 25, 2021 | 14.51 | 14.63 | 14.10 | 14.30 | 201,426 | -0.25(-1.72%) |
Jan 22, 2021 | 14.35 | 14.59 | 14.19 | 14.55 | 148,600 | +0.09(+0.62%) |
Jan 21, 2021 | 14.74 | 14.90 | 14.33 | 14.46 | 190,518 | -0.34(-2.30%) |
Jan 20, 2021 | 14.81 | 14.90 | 14.63 | 14.80 | 238,447 | -0.01(-0.07%) |
Jan 19, 2021 | 14.60 | 14.86 | 14.56 | 14.81 | 167,767 | +0.30(+2.07%) |
Jan 15, 2021 | 14.47 | 14.69 | 14.25 | 14.51 | 218,800 | -0.22(-1.49%) |
Jan 14, 2021 | 14.17 | 14.82 | 14.16 | 14.73 | 262,613 | +0.61(+4.32%) |
Jan 13, 2021 | 14.91 | 14.91 | 13.94 | 14.12 | 544,958 | -0.79(-5.30%) |
Jan 12, 2021 | 14.63 | 15.03 | 14.55 | 14.91 | 151,710 | +0.31(+2.12%) |
Jan 11, 2021 | 15.00 | 15.03 | 14.51 | 14.60 | 292,085 | -0.49(-3.25%) |
Jan 08, 2021 | 15.24 | 15.25 | 14.82 | 15.09 | 252,400 | +0.00(+0.00%) |
Jan 07, 2021 | 14.60 | 15.13 | 14.57 | 15.09 | 335,326 | +0.64(+4.43%) |
Jan 06, 2021 | 14.50 | 14.78 | 14.18 | 14.45 | 421,446 | +0.00(+0.00%) |
Jan 05, 2021 | 13.80 | 14.58 | 13.80 | 14.45 | 330,468 | +0.70(+5.09%) |
Jan 04, 2021 | 14.31 | 14.54 | 13.57 | 13.75 | 532,058 | +0.11(+0.81%) |
Dec 31, 2020 | 13.64 | 13.64 | 13.64 | 185,125 | +0.40(+3.02%) | |
Dec 30, 2020 | 13.17 | 13.37 | 13.01 | 13.24 | 185,125 | +0.13(+0.99%) |
Dec 29, 2020 | 13.85 | 13.85 | 12.58 | 13.11 | 407,137 | -0.64(-4.65%) |
Dec 28, 2020 | 13.86 | 13.98 | 13.70 | 13.75 | 260,975 | +0.10(+0.73%) |
Dec 24, 2020 | 13.84 | 13.84 | 13.59 | 13.65 | 137,500 | -0.06(-0.44%) |
Dec 23, 2020 | 13.56 | 13.75 | 13.52 | 13.71 | 227,511 | +0.28(+2.08%) |
Dec 22, 2020 | 13.18 | 13.48 | 13.11 | 13.43 | 191,741 | +0.22(+1.67%) |
Dec 21, 2020 | 12.64 | 13.29 | 12.43 | 13.21 | 230,019 | +0.06(+0.46%) |
Dec 18, 2020 | 13.15 | 13.37 | 13.00 | 13.15 | 848,700 | +0.08(+0.61%) |
Dec 17, 2020 | 12.80 | 13.11 | 12.66 | 13.07 | 217,797 | +0.29(+2.27%) |
Dec 16, 2020 | 12.96 | 13.00 | 12.71 | 12.78 | 218,668 | -0.22(-1.69%) |
Dec 15, 2020 | 12.75 | 13.00 | 12.67 | 13.00 | 332,921 | +0.40(+3.17%) |
Dec 14, 2020 | 12.71 | 12.93 | 12.56 | 12.60 | 321,886 | +0.19(+1.53%) |
Dec 11, 2020 | 12.00 | 12.44 | 12.00 | 12.41 | 218,000 | +0.37(+3.03%) |
Dec 10, 2020 | 12.12 | 12.15 | 11.87 | 12.04 | 162,532 | -0.10(-0.78%) |
Dec 09, 2020 | 11.72 | 12.30 | 11.72 | 12.14 | 383,981 | +0.43(+3.67%) |
Dec 08, 2020 | 11.30 | 11.72 | 11.17 | 11.71 | 186,950 | +0.36(+3.17%) |
Dec 07, 2020 | 11.32 | 11.45 | 11.19 | 11.35 | 192,776 | +0.06(+0.58%) |
Dec 04, 2020 | 10.91 | 11.29 | 10.82 | 11.29 | 274,600 | +0.29(+2.59%) |
Dec 03, 2020 | 11.08 | 11.19 | 10.97 | 11.00 | 152,636 | -0.08(-0.72%) |
Dec 02, 2020 | 11.03 | 11.20 | 10.85 | 11.08 | 212,772 | +0.01(+0.09%) |
Dec 01, 2020 | 10.87 | 11.12 | 10.80 | 11.07 | 368,216 | +0.40(+3.75%) |
Nov 30, 2020 | 10.79 | 10.84 | 10.62 | 10.67 | 159,940 | -0.21(-1.93%) |
Nov 27, 2020 | 10.85 | 10.96 | 10.73 | 10.88 | 92,700 | -0.02(-0.18%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.76 | 10.90 | 133,400 | -0.19(-1.71%) |
Nov 24, 2020 | 10.90 | 11.23 | 10.90 | 11.09 | 227,423 | +0.28(+2.59%) |
Nov 23, 2020 | 10.79 | 10.91 | 10.72 | 10.81 | 246,393 | +0.16(+1.50%) |
Nov 20, 2020 | 10.42 | 10.74 | 10.42 | 10.65 | 183,900 | +0.15(+1.43%) |
Nov 19, 2020 | 10.44 | 10.52 | 10.28 | 10.50 | 184,849 | +0.10(+0.91%) |
Nov 18, 2020 | 10.57 | 10.72 | 10.36 | 10.40 | 396,151 | -0.09(-0.81%) |
Nov 17, 2020 | 10.35 | 10.65 | 10.13 | 10.49 | 169,072 | +0.08(+0.77%) |
Nov 16, 2020 | 9.900 | 10.45 | 9.800 | 10.41 | 174,698 | +0.28(+2.76%) |
Nov 13, 2020 | 10.22 | 10.35 | 10.00 | 10.13 | 139,400 | +0.03(+0.30%) |
Nov 12, 2020 | 10.29 | 10.35 | 10.02 | 10.10 | 116,683 | -0.29(-2.74%) |
Nov 11, 2020 | 10.67 | 10.67 | 10.19 | 10.38 | 261,966 | -0.23(-2.21%) |
Nov 10, 2020 | 10.25 | 10.66 | 10.16 | 10.62 | 348,600 | +0.51(+5.04%) |
Nov 09, 2020 | 10.50 | 10.90 | 10.08 | 10.11 | 352,592 | +0.09(+0.90%) |
Nov 06, 2020 | 10.12 | 10.12 | 9.910 | 10.02 | 157,400 | -0.02(-0.20%) |
Nov 05, 2020 | 9.570 | 10.15 | 9.570 | 10.04 | 190,970 | +0.49(+5.13%) |
Nov 04, 2020 | 9.560 | 9.670 | 9.420 | 9.550 | 111,579 | -0.24(-2.45%) |
Nov 03, 2020 | 9.810 | 9.820 | 9.630 | 9.790 | 153,294 | +0.19(+1.98%) |