Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.36 | 12.36 | 11.79 | 12.16 | 1,012,806 | -0.17(-1.41%) |
Jan 28, 2021 | 12.48 | 12.65 | 12.20 | 12.33 | 710,060 | -0.12(-1.00%) |
Jan 27, 2021 | 12.45 | 12.78 | 12.45 | 12.46 | 430,630 | -0.06(-0.50%) |
Jan 26, 2021 | 12.49 | 12.69 | 12.47 | 12.52 | 343,121 | +0.08(+0.67%) |
Jan 25, 2021 | 12.60 | 12.70 | 12.42 | 12.44 | 502,393 | -0.14(-1.10%) |
Jan 22, 2021 | 12.72 | 12.72 | 12.53 | 12.58 | 625,540 | -0.16(-1.25%) |
Jan 21, 2021 | 12.69 | 12.90 | 12.65 | 12.74 | 377,966 | +0.03(+0.27%) |
Jan 20, 2021 | 12.71 | 12.80 | 12.55 | 12.70 | 434,106 | +0.03(+0.27%) |
Jan 19, 2021 | 12.71 | 12.81 | 12.63 | 12.67 | 515,410 | -0.03(-0.22%) |
Jan 15, 2021 | 12.83 | 12.88 | 12.66 | 12.69 | 468,614 | -0.14(-1.08%) |
Jan 14, 2021 | 12.81 | 12.90 | 12.56 | 12.83 | 1,176,156 | +0.01(+0.11%) |
Jan 13, 2021 | 12.56 | 12.86 | 12.47 | 12.82 | 737,577 | +0.28(+2.21%) |
Jan 12, 2021 | 12.85 | 12.86 | 12.45 | 12.54 | 1,807,067 | -0.37(-2.85%) |
Jan 11, 2021 | 13.44 | 13.47 | 12.88 | 12.91 | 769,588 | -0.57(-4.22%) |
Jan 08, 2021 | 13.29 | 13.63 | 13.24 | 13.48 | 727,513 | +0.46(+3.57%) |
Jan 07, 2021 | 12.96 | 13.11 | 12.85 | 13.01 | 338,067 | +0.12(+0.97%) |
Jan 06, 2021 | 12.90 | 12.99 | 12.79 | 12.89 | 229,890 | -0.08(-0.59%) |
Jan 05, 2021 | 13.03 | 13.08 | 12.92 | 12.97 | 215,636 | -0.03(-0.21%) |
Jan 04, 2021 | 13.29 | 13.29 | 12.79 | 12.99 | 422,019 | -0.26(-1.99%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 637,326 | +0.07(+0.53%) | |
Dec 30, 2020 | 13.19 | 13.28 | 13.09 | 13.19 | 637,326 | +0.06(+0.42%) |
Dec 29, 2020 | 13.02 | 13.23 | 13.02 | 13.13 | 517,599 | +0.15(+1.15%) |
Dec 28, 2020 | 13.00 | 13.19 | 12.94 | 12.98 | 417,351 | -0.08(-0.62%) |
Dec 24, 2020 | 13.04 | 13.10 | 12.98 | 13.06 | 183,098 | +0.13(+0.99%) |
Dec 23, 2020 | 12.90 | 13.00 | 12.89 | 12.94 | 287,442 | +0.02(+0.16%) |
Dec 22, 2020 | 12.94 | 13.02 | 12.91 | 12.91 | 293,164 | +0.02(+0.16%) |
Dec 21, 2020 | 12.81 | 13.00 | 12.73 | 12.89 | 342,762 | -0.14(-1.09%) |
Dec 18, 2020 | 12.87 | 13.09 | 12.75 | 13.04 | 2,020,139 | +0.22(+1.69%) |
Dec 17, 2020 | 12.94 | 13.00 | 12.73 | 12.82 | 714,988 | -0.16(-1.25%) |
Dec 16, 2020 | 13.08 | 13.08 | 12.77 | 12.98 | 437,540 | -0.02(-0.16%) |
Dec 15, 2020 | 13.06 | 13.08 | 12.95 | 13.00 | 242,506 | -0.03(-0.26%) |
Dec 14, 2020 | 13.07 | 13.10 | 12.77 | 13.04 | 526,873 | +0.03(+0.21%) |
Dec 11, 2020 | 12.88 | 13.06 | 12.85 | 13.01 | 262,835 | +0.17(+1.32%) |
Dec 10, 2020 | 12.99 | 12.99 | 12.79 | 12.84 | 361,070 | -0.26(-2.02%) |
Dec 09, 2020 | 13.17 | 13.21 | 12.99 | 13.10 | 406,671 | -0.03(-0.26%) |
Dec 08, 2020 | 13.00 | 13.17 | 12.94 | 13.14 | 218,495 | +0.09(+0.68%) |
Dec 07, 2020 | 13.21 | 13.21 | 12.87 | 13.05 | 336,714 | -0.20(-1.53%) |
Dec 04, 2020 | 13.19 | 13.41 | 13.14 | 13.25 | 264,902 | +0.19(+1.45%) |
Dec 03, 2020 | 12.74 | 13.12 | 12.71 | 13.06 | 538,618 | +0.30(+2.39%) |
Dec 02, 2020 | 12.54 | 12.85 | 12.53 | 12.76 | 238,601 | +0.16(+1.24%) |
Dec 01, 2020 | 12.49 | 12.73 | 12.46 | 12.60 | 152,255 | +0.23(+1.86%) |
Nov 30, 2020 | 12.44 | 12.52 | 12.29 | 12.37 | 168,177 | -0.12(-0.92%) |
Nov 27, 2020 | 12.40 | 12.57 | 12.36 | 12.49 | 115,913 | +0.09(+0.71%) |
Nov 25, 2020 | 12.33 | 12.45 | 12.19 | 12.40 | 148,250 | +0.13(+1.05%) |
Nov 24, 2020 | 12.19 | 12.44 | 12.10 | 12.27 | 367,957 | +0.24(+1.97%) |
Nov 23, 2020 | 11.95 | 12.22 | 11.93 | 12.03 | 202,099 | +0.17(+1.43%) |
Nov 20, 2020 | 11.85 | 11.99 | 11.84 | 11.87 | 165,527 | -0.01(-0.06%) |
Nov 19, 2020 | 11.65 | 11.91 | 11.63 | 11.87 | 150,166 | +0.22(+1.86%) |
Nov 18, 2020 | 11.89 | 12.01 | 11.66 | 11.66 | 214,792 | -0.14(-1.21%) |
Nov 17, 2020 | 11.80 | 11.85 | 11.68 | 11.80 | 200,748 | +0.01(+0.12%) |
Nov 16, 2020 | 11.65 | 12.07 | 11.65 | 11.78 | 469,788 | +0.22(+1.87%) |
Nov 13, 2020 | 11.34 | 11.63 | 11.34 | 11.57 | 193,582 | +0.25(+2.21%) |
Nov 12, 2020 | 11.60 | 11.73 | 11.28 | 11.32 | 286,280 | -0.40(-3.41%) |
Nov 11, 2020 | 11.54 | 11.78 | 11.45 | 11.72 | 240,799 | +0.18(+1.53%) |
Nov 10, 2020 | 11.15 | 11.64 | 11.07 | 11.54 | 382,983 | +0.39(+3.52%) |
Nov 09, 2020 | 11.30 | 11.48 | 11.01 | 11.15 | 721,240 | +0.22(+2.05%) |
Nov 06, 2020 | 11.04 | 11.05 | 10.83 | 10.92 | 225,624 | -0.11(-0.98%) |
Nov 05, 2020 | 10.86 | 11.17 | 10.81 | 11.03 | 355,150 | +0.21(+1.94%) |
Nov 04, 2020 | 10.61 | 10.88 | 10.50 | 10.82 | 322,388 | +0.07(+0.63%) |
Nov 03, 2020 | 10.63 | 10.76 | 10.53 | 10.75 | 222,269 | +0.17(+1.60%) |