Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.66 | 13.72 | 13.38 | 13.49 | 7,117,995 | -0.28(-2.06%) |
Jan 28, 2021 | 13.51 | 13.88 | 13.48 | 13.77 | 4,570,754 | -0.01(-0.06%) |
Jan 27, 2021 | 13.99 | 14.00 | 13.73 | 13.78 | 5,187,642 | -0.37(-2.61%) |
Jan 26, 2021 | 14.00 | 14.20 | 13.96 | 14.15 | 5,136,728 | +0.17(+1.18%) |
Jan 25, 2021 | 13.71 | 13.99 | 13.68 | 13.99 | 4,018,497 | +0.16(+1.14%) |
Jan 22, 2021 | 13.81 | 13.87 | 13.72 | 13.83 | 2,309,782 | -0.04(-0.28%) |
Jan 21, 2021 | 13.90 | 13.92 | 13.77 | 13.87 | 3,317,674 | +0.09(+0.69%) |
Jan 20, 2021 | 13.78 | 13.78 | 13.62 | 13.77 | 2,861,860 | +0.04(+0.29%) |
Jan 19, 2021 | 13.61 | 13.78 | 13.55 | 13.73 | 4,953,952 | +0.08(+0.58%) |
Jan 15, 2021 | 13.68 | 13.69 | 13.53 | 13.66 | 3,449,419 | -0.23(-1.64%) |
Jan 14, 2021 | 13.83 | 13.96 | 13.81 | 13.88 | 4,132,272 | +0.16(+1.15%) |
Jan 13, 2021 | 13.79 | 13.85 | 13.68 | 13.73 | 3,906,336 | +0.23(+1.69%) |
Jan 12, 2021 | 13.52 | 13.55 | 13.41 | 13.50 | 3,664,101 | -0.21(-1.55%) |
Jan 11, 2021 | 13.63 | 13.75 | 13.61 | 13.71 | 3,342,619 | -0.09(-0.63%) |
Jan 08, 2021 | 13.85 | 13.86 | 13.64 | 13.80 | 4,641,049 | -0.15(-1.07%) |
Jan 07, 2021 | 14.10 | 14.10 | 13.90 | 13.95 | 5,663,560 | +0.09(+0.62%) |
Jan 06, 2021 | 13.88 | 14.01 | 13.79 | 13.86 | 4,917,498 | +0.39(+2.92%) |
Jan 05, 2021 | 13.26 | 13.50 | 13.25 | 13.47 | 3,887,449 | +0.15(+1.12%) |
Jan 04, 2021 | 13.40 | 13.48 | 13.20 | 13.32 | 4,701,676 | +0.35(+2.73%) |
Dec 31, 2020 | 12.96 | 12.96 | 12.96 | 3,014,531 | -0.13(-1.02%) | |
Dec 30, 2020 | 13.21 | 13.22 | 13.07 | 13.10 | 3,014,531 | +0.01(+0.06%) |
Dec 29, 2020 | 13.26 | 13.28 | 13.07 | 13.09 | 3,414,869 | -0.09(-0.66%) |
Dec 28, 2020 | 13.24 | 13.26 | 13.15 | 13.18 | 2,818,446 | +0.03(+0.24%) |
Dec 24, 2020 | 13.14 | 13.20 | 13.05 | 13.14 | 1,352,691 | +0.06(+0.42%) |
Dec 23, 2020 | 13.07 | 13.18 | 13.07 | 13.09 | 3,355,560 | +0.30(+2.34%) |
Dec 22, 2020 | 12.81 | 12.84 | 12.74 | 12.79 | 3,970,739 | -0.11(-0.85%) |
Dec 21, 2020 | 12.76 | 12.94 | 12.67 | 12.90 | 8,305,756 | -0.59(-4.37%) |
Dec 18, 2020 | 13.43 | 13.52 | 13.40 | 13.49 | 7,843,854 | +0.02(+0.18%) |
Dec 17, 2020 | 13.50 | 13.52 | 13.40 | 13.47 | 6,748,880 | +0.04(+0.33%) |
Dec 16, 2020 | 13.50 | 13.52 | 13.39 | 13.42 | 5,570,018 | +0.04(+0.28%) |
Dec 15, 2020 | 13.42 | 13.42 | 13.23 | 13.39 | 6,489,443 | +0.17(+1.27%) |
Dec 14, 2020 | 13.58 | 13.58 | 13.21 | 13.22 | 6,741,469 | +0.10(+0.76%) |
Dec 11, 2020 | 13.38 | 13.43 | 13.11 | 13.12 | 6,785,681 | -0.45(-3.31%) |
Dec 10, 2020 | 13.54 | 13.68 | 13.49 | 13.57 | 3,792,746 | -0.05(-0.39%) |
Dec 09, 2020 | 13.67 | 13.76 | 13.54 | 13.62 | 6,504,128 | +0.27(+2.00%) |
Dec 08, 2020 | 13.34 | 13.40 | 13.28 | 13.35 | 4,514,733 | -0.22(-1.63%) |
Dec 07, 2020 | 13.55 | 13.58 | 13.42 | 13.58 | 4,512,941 | +0.20(+1.48%) |
Dec 04, 2020 | 13.32 | 13.47 | 13.32 | 13.38 | 5,999,605 | +0.33(+2.51%) |
Dec 03, 2020 | 13.10 | 13.14 | 13.02 | 13.05 | 5,203,881 | +0.07(+0.53%) |
Dec 02, 2020 | 12.79 | 13.00 | 12.78 | 12.98 | 6,622,631 | +0.14(+1.13%) |
Dec 01, 2020 | 12.78 | 12.93 | 12.78 | 12.84 | 4,619,398 | +0.20(+1.57%) |
Nov 30, 2020 | 12.79 | 12.81 | 12.62 | 12.64 | 3,634,907 | -0.21(-1.60%) |
Nov 27, 2020 | 12.78 | 12.85 | 12.76 | 12.84 | 2,631,624 | +0.07(+0.54%) |
Nov 25, 2020 | 12.81 | 12.83 | 12.73 | 12.78 | 3,271,033 | -0.08(-0.59%) |
Nov 24, 2020 | 12.70 | 12.91 | 12.69 | 12.85 | 3,102,022 | +0.36(+2.87%) |
Nov 23, 2020 | 12.56 | 12.58 | 12.41 | 12.49 | 3,349,280 | -0.06(-0.49%) |
Nov 20, 2020 | 12.50 | 12.62 | 12.46 | 12.55 | 3,834,746 | +0.21(+1.67%) |
Nov 19, 2020 | 12.36 | 12.46 | 12.33 | 12.35 | 3,597,685 | -0.09(-0.74%) |
Nov 18, 2020 | 12.46 | 12.61 | 12.43 | 12.44 | 4,056,317 | -0.02(-0.18%) |
Nov 17, 2020 | 12.68 | 12.71 | 12.42 | 12.46 | 5,354,352 | -0.30(-2.33%) |
Nov 16, 2020 | 12.74 | 12.96 | 12.71 | 12.76 | 10,494,321 | +0.47(+3.85%) |
Nov 13, 2020 | 11.98 | 12.29 | 11.96 | 12.29 | 5,377,644 | +0.48(+4.07%) |
Nov 12, 2020 | 11.93 | 12.02 | 11.75 | 11.81 | 4,810,356 | -0.15(-1.28%) |
Nov 11, 2020 | 11.89 | 11.97 | 11.80 | 11.96 | 6,550,989 | +0.08(+0.64%) |
Nov 10, 2020 | 11.77 | 11.94 | 11.75 | 11.88 | 10,250,751 | +0.53(+4.70%) |
Nov 09, 2020 | 11.50 | 11.54 | 11.32 | 11.35 | 7,334,934 | +0.70(+6.59%) |
Nov 06, 2020 | 10.76 | 10.80 | 10.63 | 10.65 | 3,376,376 | -0.11(-0.99%) |
Nov 05, 2020 | 10.67 | 10.83 | 10.67 | 10.76 | 4,334,280 | +0.16(+1.51%) |
Nov 04, 2020 | 10.51 | 10.67 | 10.40 | 10.60 | 4,801,292 | -0.02(-0.14%) |
Nov 03, 2020 | 10.63 | 10.72 | 10.56 | 10.61 | 4,521,432 | +0.08(+0.80%) |