Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.34 | 13.64 | 13.14 | 13.58 | 46,113 | +0.44(+3.35%) |
Jan 28, 2021 | 13.57 | 13.57 | 13.02 | 13.14 | 38,528 | +0.13(+1.01%) |
Jan 27, 2021 | 13.17 | 13.23 | 12.82 | 13.01 | 74,485 | -0.51(-3.74%) |
Jan 26, 2021 | 13.74 | 13.74 | 13.41 | 13.52 | 46,062 | -0.22(-1.64%) |
Jan 25, 2021 | 14.03 | 14.17 | 13.62 | 13.74 | 44,108 | -0.39(-2.78%) |
Jan 22, 2021 | 13.88 | 14.20 | 13.84 | 14.14 | 43,124 | +0.03(+0.20%) |
Jan 21, 2021 | 14.43 | 14.51 | 14.11 | 14.11 | 39,578 | -0.36(-2.46%) |
Jan 20, 2021 | 14.46 | 14.69 | 14.16 | 14.46 | 47,404 | -0.15(-1.03%) |
Jan 19, 2021 | 14.60 | 14.75 | 14.39 | 14.61 | 53,010 | +0.03(+0.19%) |
Jan 15, 2021 | 14.91 | 14.97 | 14.55 | 14.59 | 44,939 | -0.52(-3.41%) |
Jan 14, 2021 | 15.16 | 15.27 | 15.06 | 15.10 | 75,243 | +0.12(+0.81%) |
Jan 13, 2021 | 14.98 | 15.11 | 14.90 | 14.98 | 44,356 | -0.13(-0.87%) |
Jan 12, 2021 | 15.04 | 15.15 | 14.85 | 15.11 | 44,216 | +0.25(+1.70%) |
Jan 11, 2021 | 14.85 | 14.99 | 14.85 | 14.86 | 34,830 | -0.13(-0.87%) |
Jan 08, 2021 | 14.99 | 15.08 | 14.85 | 14.99 | 52,731 | +0.00(+0.00%) |
Jan 07, 2021 | 14.81 | 15.06 | 14.80 | 14.99 | 53,123 | +0.24(+1.65%) |
Jan 06, 2021 | 14.03 | 15.35 | 14.03 | 14.75 | 98,473 | +0.99(+7.22%) |
Jan 05, 2021 | 13.44 | 14.03 | 13.13 | 13.75 | 50,594 | +0.42(+3.16%) |
Jan 04, 2021 | 13.87 | 13.94 | 13.15 | 13.33 | 50,510 | -0.49(-3.53%) |
Dec 31, 2020 | 13.82 | 13.82 | 13.82 | 27,685 | +0.11(+0.82%) | |
Dec 30, 2020 | 13.68 | 13.76 | 13.63 | 13.71 | 27,685 | +0.13(+0.97%) |
Dec 29, 2020 | 13.45 | 13.59 | 13.37 | 13.57 | 36,212 | +0.15(+1.12%) |
Dec 28, 2020 | 13.35 | 13.67 | 13.31 | 13.42 | 35,651 | +0.17(+1.27%) |
Dec 24, 2020 | 13.87 | 13.87 | 13.16 | 13.26 | 16,758 | +0.07(+0.57%) |
Dec 23, 2020 | 13.22 | 13.36 | 13.04 | 13.18 | 53,002 | +0.13(+1.01%) |
Dec 22, 2020 | 13.59 | 13.75 | 12.95 | 13.05 | 48,036 | -0.49(-3.60%) |
Dec 21, 2020 | 13.82 | 13.90 | 13.19 | 13.54 | 67,764 | -0.28(-2.03%) |
Dec 18, 2020 | 14.00 | 14.09 | 13.52 | 13.82 | 173,885 | -0.08(-0.54%) |
Dec 17, 2020 | 13.58 | 14.05 | 13.42 | 13.89 | 69,333 | +0.60(+4.51%) |
Dec 16, 2020 | 13.14 | 13.42 | 13.01 | 13.29 | 38,501 | +0.29(+2.23%) |
Dec 15, 2020 | 12.53 | 13.18 | 12.41 | 13.00 | 51,357 | +0.59(+4.75%) |
Dec 14, 2020 | 12.25 | 12.53 | 12.15 | 12.41 | 40,723 | +0.31(+2.55%) |
Dec 11, 2020 | 12.09 | 12.22 | 12.01 | 12.10 | 37,787 | -0.11(-0.92%) |
Dec 10, 2020 | 12.23 | 12.30 | 12.03 | 12.22 | 25,658 | +0.03(+0.23%) |
Dec 09, 2020 | 12.37 | 12.37 | 12.05 | 12.19 | 30,765 | -0.10(-0.84%) |
Dec 08, 2020 | 11.86 | 12.32 | 11.86 | 12.29 | 42,472 | +0.27(+2.26%) |
Dec 07, 2020 | 12.26 | 12.26 | 11.57 | 12.02 | 17,414 | -0.10(-0.85%) |
Dec 04, 2020 | 11.53 | 12.17 | 11.53 | 12.12 | 23,056 | +0.52(+4.44%) |
Dec 03, 2020 | 11.64 | 11.79 | 11.48 | 11.61 | 11,762 | +0.00(+0.00%) |
Dec 02, 2020 | 11.35 | 11.75 | 11.27 | 11.61 | 18,591 | +0.36(+3.16%) |
Dec 01, 2020 | 11.29 | 11.50 | 11.20 | 11.25 | 36,736 | -0.04(-0.33%) |
Nov 30, 2020 | 11.94 | 11.94 | 11.24 | 11.29 | 28,810 | -0.74(-6.15%) |
Nov 27, 2020 | 12.37 | 12.37 | 11.83 | 12.03 | 8,219 | -0.36(-2.87%) |
Nov 25, 2020 | 12.57 | 12.59 | 12.22 | 12.38 | 24,871 | -0.10(-0.82%) |
Nov 24, 2020 | 11.94 | 12.57 | 11.94 | 12.49 | 48,256 | +0.65(+5.46%) |
Nov 23, 2020 | 11.79 | 12.01 | 11.58 | 11.84 | 38,769 | +0.12(+1.04%) |
Nov 20, 2020 | 11.69 | 11.83 | 11.45 | 11.72 | 38,748 | -0.22(-1.81%) |
Nov 19, 2020 | 11.34 | 11.96 | 11.34 | 11.94 | 38,081 | +0.52(+4.51%) |
Nov 18, 2020 | 11.43 | 11.56 | 11.32 | 11.42 | 40,091 | +0.01(+0.08%) |
Nov 17, 2020 | 11.80 | 11.80 | 11.35 | 11.41 | 32,399 | -0.43(-3.64%) |
Nov 16, 2020 | 11.20 | 11.84 | 11.20 | 11.84 | 29,516 | +0.94(+8.59%) |
Nov 13, 2020 | 10.64 | 11.10 | 10.64 | 10.90 | 27,860 | +0.41(+3.93%) |
Nov 12, 2020 | 10.80 | 10.80 | 10.46 | 10.49 | 18,642 | -0.51(-4.60%) |
Nov 11, 2020 | 11.36 | 11.55 | 10.86 | 11.00 | 21,429 | -0.72(-6.15%) |
Nov 10, 2020 | 10.88 | 11.75 | 10.81 | 11.72 | 52,259 | +0.99(+9.26%) |
Nov 09, 2020 | 10.80 | 11.24 | 10.39 | 10.73 | 106,423 | +0.73(+7.31%) |
Nov 06, 2020 | 10.49 | 10.49 | 9.977 | 9.996 | 25,405 | -0.38(-3.70%) |
Nov 05, 2020 | 10.24 | 10.47 | 10.24 | 10.38 | 30,054 | +0.15(+1.47%) |
Nov 04, 2020 | 10.40 | 10.44 | 9.977 | 10.23 | 27,063 | -0.35(-3.28%) |
Nov 03, 2020 | 10.14 | 10.60 | 9.776 | 10.58 | 69,535 | +0.65(+6.51%) |