Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.00 | 16.62 | 15.02 | 15.73 | 590,400 | -0.30(-1.87%) |
Jan 28, 2021 | 14.44 | 16.93 | 14.30 | 16.03 | 1,207,735 | +1.74(+12.18%) |
Jan 27, 2021 | 13.40 | 14.75 | 13.40 | 14.29 | 430,185 | +0.51(+3.70%) |
Jan 26, 2021 | 14.00 | 14.00 | 13.51 | 13.78 | 190,094 | +0.01(+0.07%) |
Jan 25, 2021 | 13.67 | 14.25 | 13.27 | 13.77 | 231,472 | +0.08(+0.58%) |
Jan 22, 2021 | 13.60 | 13.75 | 13.27 | 13.69 | 156,200 | -0.11(-0.80%) |
Jan 21, 2021 | 14.14 | 14.17 | 13.71 | 13.80 | 218,608 | -0.32(-2.27%) |
Jan 20, 2021 | 13.80 | 14.27 | 13.80 | 14.12 | 234,337 | +0.45(+3.29%) |
Jan 19, 2021 | 14.57 | 14.70 | 13.39 | 13.67 | 370,040 | -0.74(-5.14%) |
Jan 15, 2021 | 14.09 | 14.68 | 14.02 | 14.41 | 229,100 | +0.06(+0.42%) |
Jan 14, 2021 | 13.86 | 14.51 | 13.83 | 14.35 | 340,711 | +0.55(+3.99%) |
Jan 13, 2021 | 13.87 | 14.06 | 13.51 | 13.80 | 339,124 | -0.08(-0.58%) |
Jan 12, 2021 | 13.50 | 13.93 | 13.40 | 13.88 | 227,827 | +0.53(+3.97%) |
Jan 11, 2021 | 12.65 | 13.46 | 12.50 | 13.35 | 263,963 | +0.35(+2.69%) |
Jan 08, 2021 | 12.91 | 13.00 | 12.62 | 13.00 | 207,400 | +0.14(+1.09%) |
Jan 07, 2021 | 12.63 | 13.21 | 12.63 | 12.86 | 167,080 | +0.25(+1.98%) |
Jan 06, 2021 | 11.99 | 12.75 | 11.92 | 12.61 | 263,083 | +0.90(+7.69%) |
Jan 05, 2021 | 11.28 | 11.87 | 11.28 | 11.71 | 439,872 | +0.40(+3.54%) |
Jan 04, 2021 | 11.71 | 11.92 | 11.26 | 11.31 | 324,818 | -0.38(-3.25%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 237,280 | -0.64(-5.19%) | |
Dec 30, 2020 | 12.64 | 12.87 | 12.32 | 12.33 | 237,280 | -0.50(-3.90%) |
Dec 29, 2020 | 13.56 | 13.63 | 12.81 | 12.83 | 208,476 | -0.72(-5.31%) |
Dec 28, 2020 | 13.21 | 13.73 | 13.00 | 13.55 | 336,728 | +0.52(+3.99%) |
Dec 24, 2020 | 12.57 | 13.09 | 12.39 | 13.03 | 188,400 | +0.48(+3.82%) |
Dec 23, 2020 | 12.31 | 12.71 | 12.30 | 12.55 | 189,236 | +0.41(+3.38%) |
Dec 22, 2020 | 12.06 | 12.42 | 12.01 | 12.14 | 196,717 | +0.13(+1.08%) |
Dec 21, 2020 | 11.68 | 12.25 | 11.60 | 12.01 | 270,380 | -0.04(-0.33%) |
Dec 18, 2020 | 12.35 | 12.60 | 12.02 | 12.05 | 625,800 | -0.29(-2.35%) |
Dec 17, 2020 | 12.34 | 12.86 | 12.12 | 12.34 | 403,634 | +0.17(+1.40%) |
Dec 16, 2020 | 11.67 | 12.35 | 11.53 | 12.17 | 405,515 | +0.62(+5.37%) |
Dec 15, 2020 | 11.25 | 11.73 | 10.95 | 11.55 | 362,595 | +0.42(+3.77%) |
Dec 14, 2020 | 11.20 | 11.62 | 11.05 | 11.13 | 564,123 | +0.11(+1.00%) |
Dec 11, 2020 | 11.26 | 11.45 | 10.83 | 11.02 | 398,200 | -0.43(-3.76%) |
Dec 10, 2020 | 11.77 | 12.25 | 11.39 | 11.45 | 459,344 | -0.41(-3.46%) |
Dec 09, 2020 | 11.82 | 12.85 | 11.56 | 11.86 | 1,180,170 | +0.24(+2.07%) |
Dec 08, 2020 | 12.42 | 12.64 | 11.20 | 11.62 | 2,167,327 | -2.42(-17.24%) |
Dec 07, 2020 | 13.90 | 14.09 | 13.09 | 14.04 | 483,678 | +0.15(+1.08%) |
Dec 04, 2020 | 12.76 | 13.89 | 12.40 | 13.89 | 722,400 | +1.13(+8.86%) |
Dec 03, 2020 | 12.06 | 12.98 | 12.00 | 12.76 | 383,031 | +0.83(+6.96%) |
Dec 02, 2020 | 11.58 | 12.22 | 11.35 | 11.93 | 327,475 | +0.31(+2.67%) |
Dec 01, 2020 | 11.25 | 11.74 | 11.00 | 11.62 | 281,405 | +0.53(+4.83%) |
Nov 30, 2020 | 11.45 | 11.45 | 10.94 | 11.09 | 243,741 | -0.34(-3.02%) |
Nov 27, 2020 | 11.55 | 11.55 | 11.11 | 11.43 | 119,200 | -0.05(-0.44%) |
Nov 25, 2020 | 11.59 | 11.77 | 11.12 | 11.48 | 204,500 | -0.13(-1.12%) |
Nov 24, 2020 | 11.47 | 12.09 | 11.14 | 11.61 | 636,356 | +0.26(+2.29%) |
Nov 23, 2020 | 10.25 | 11.54 | 9.960 | 11.35 | 649,041 | +1.10(+10.73%) |
Nov 20, 2020 | 10.82 | 10.82 | 10.20 | 10.25 | 337,800 | -0.64(-5.88%) |
Nov 19, 2020 | 11.10 | 11.44 | 10.73 | 10.89 | 247,691 | -0.23(-2.07%) |
Nov 18, 2020 | 10.88 | 11.64 | 10.86 | 11.12 | 296,946 | +0.37(+3.44%) |
Nov 17, 2020 | 10.40 | 10.87 | 10.29 | 10.75 | 164,576 | +0.25(+2.38%) |
Nov 16, 2020 | 10.20 | 10.56 | 9.940 | 10.50 | 345,980 | +0.49(+4.90%) |
Nov 13, 2020 | 9.630 | 10.08 | 9.630 | 10.01 | 172,500 | +0.38(+3.95%) |
Nov 12, 2020 | 9.830 | 10.01 | 9.480 | 9.630 | 303,904 | -0.36(-3.60%) |
Nov 11, 2020 | 10.05 | 10.09 | 9.650 | 9.990 | 212,466 | -0.10(-0.99%) |
Nov 10, 2020 | 9.990 | 10.22 | 9.760 | 10.09 | 218,640 | +0.28(+2.85%) |
Nov 09, 2020 | 10.24 | 10.96 | 9.790 | 9.810 | 422,097 | +0.15(+1.55%) |
Nov 06, 2020 | 9.970 | 9.970 | 9.550 | 9.660 | 242,900 | -0.26(-2.62%) |
Nov 05, 2020 | 9.750 | 10.26 | 9.750 | 9.920 | 229,804 | +0.23(+2.37%) |
Nov 04, 2020 | 9.740 | 9.870 | 9.472 | 9.690 | 164,233 | -0.07(-0.72%) |
Nov 03, 2020 | 9.460 | 9.840 | 9.450 | 9.760 | 174,420 | +0.47(+5.06%) |