Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.24 | 11.51 | 10.71 | 10.83 | 2,329,900 | -0.47(-4.16%) |
Jan 28, 2021 | 11.15 | 11.46 | 11.04 | 11.30 | 880,502 | +0.50(+4.63%) |
Jan 27, 2021 | 11.15 | 11.60 | 10.66 | 10.80 | 1,183,166 | -0.81(-6.98%) |
Jan 26, 2021 | 12.39 | 12.53 | 11.61 | 11.61 | 1,065,790 | -0.58(-4.76%) |
Jan 25, 2021 | 12.34 | 12.67 | 11.95 | 12.19 | 889,286 | -0.24(-1.93%) |
Jan 22, 2021 | 11.97 | 12.43 | 11.80 | 12.43 | 682,500 | +0.25(+2.05%) |
Jan 21, 2021 | 12.54 | 12.91 | 11.90 | 12.18 | 1,449,874 | -0.88(-6.74%) |
Jan 20, 2021 | 13.11 | 13.32 | 12.87 | 13.06 | 604,252 | +0.00(+0.00%) |
Jan 19, 2021 | 13.03 | 13.22 | 12.73 | 13.06 | 683,167 | +0.38(+3.00%) |
Jan 15, 2021 | 13.02 | 13.09 | 12.43 | 12.68 | 727,700 | -0.60(-4.52%) |
Jan 14, 2021 | 13.16 | 13.84 | 13.12 | 13.28 | 911,931 | +0.28(+2.15%) |
Jan 13, 2021 | 13.42 | 13.42 | 12.68 | 13.00 | 791,310 | -0.43(-3.20%) |
Jan 12, 2021 | 12.91 | 13.54 | 12.90 | 13.43 | 829,803 | +0.65(+5.09%) |
Jan 11, 2021 | 12.46 | 12.87 | 12.29 | 12.78 | 612,700 | +0.25(+2.00%) |
Jan 08, 2021 | 12.65 | 12.65 | 12.05 | 12.53 | 988,400 | -0.11(-0.87%) |
Jan 07, 2021 | 12.97 | 13.22 | 12.56 | 12.64 | 745,401 | -0.19(-1.48%) |
Jan 06, 2021 | 12.90 | 13.40 | 12.57 | 12.83 | 1,027,649 | -0.05(-0.39%) |
Jan 05, 2021 | 11.87 | 13.20 | 11.76 | 12.88 | 1,250,739 | +1.14(+9.71%) |
Jan 04, 2021 | 12.65 | 12.65 | 11.69 | 11.74 | 762,618 | -0.82(-6.53%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 620,472 | -0.08(-0.63%) | |
Dec 30, 2020 | 12.16 | 12.88 | 12.16 | 12.64 | 620,472 | +0.38(+3.10%) |
Dec 29, 2020 | 12.59 | 12.65 | 12.14 | 12.26 | 634,520 | -0.12(-0.97%) |
Dec 28, 2020 | 12.53 | 12.81 | 12.33 | 12.38 | 600,081 | -0.02(-0.16%) |
Dec 24, 2020 | 12.78 | 12.78 | 12.19 | 12.40 | 467,100 | -0.37(-2.90%) |
Dec 23, 2020 | 12.53 | 13.17 | 12.32 | 12.77 | 1,126,856 | +0.52(+4.24%) |
Dec 22, 2020 | 12.81 | 12.91 | 12.20 | 12.25 | 849,801 | -0.40(-3.16%) |
Dec 21, 2020 | 12.64 | 13.01 | 12.50 | 12.65 | 1,888,603 | -0.80(-5.95%) |
Dec 18, 2020 | 13.96 | 14.13 | 13.04 | 13.45 | 5,279,400 | -0.59(-4.20%) |
Dec 17, 2020 | 14.10 | 14.12 | 13.62 | 14.04 | 922,511 | -0.04(-0.28%) |
Dec 16, 2020 | 14.84 | 14.84 | 13.88 | 14.08 | 858,105 | -0.66(-4.48%) |
Dec 15, 2020 | 14.30 | 14.82 | 13.65 | 14.74 | 925,913 | +0.64(+4.54%) |
Dec 14, 2020 | 14.47 | 14.47 | 13.68 | 14.10 | 1,174,909 | +0.04(+0.28%) |
Dec 11, 2020 | 14.35 | 14.56 | 13.61 | 14.06 | 905,200 | -0.08(-0.57%) |
Dec 10, 2020 | 14.34 | 14.91 | 14.03 | 14.14 | 1,098,315 | -0.48(-3.28%) |
Dec 09, 2020 | 15.75 | 15.82 | 14.09 | 14.62 | 1,443,888 | -0.77(-5.00%) |
Dec 08, 2020 | 15.02 | 15.50 | 14.86 | 15.39 | 861,695 | +0.20(+1.32%) |
Dec 07, 2020 | 16.05 | 16.40 | 15.02 | 15.19 | 1,164,021 | -0.76(-4.76%) |
Dec 04, 2020 | 15.16 | 16.17 | 15.15 | 15.95 | 1,484,000 | +0.88(+5.84%) |
Dec 03, 2020 | 14.36 | 15.53 | 14.10 | 15.07 | 1,704,278 | +0.98(+6.96%) |
Dec 02, 2020 | 13.54 | 14.19 | 13.07 | 14.09 | 955,423 | +0.48(+3.53%) |
Dec 01, 2020 | 14.48 | 14.48 | 13.55 | 13.61 | 1,154,700 | +0.44(+3.34%) |
Nov 30, 2020 | 13.48 | 13.79 | 12.85 | 13.17 | 1,056,359 | -0.44(-3.23%) |
Nov 27, 2020 | 13.83 | 13.90 | 13.31 | 13.61 | 585,200 | -0.12(-0.87%) |
Nov 25, 2020 | 13.27 | 13.75 | 12.60 | 13.73 | 1,410,500 | +0.18(+1.33%) |
Nov 24, 2020 | 13.51 | 14.42 | 13.08 | 13.55 | 2,624,085 | +0.60(+4.63%) |
Nov 23, 2020 | 11.96 | 13.06 | 11.80 | 12.95 | 2,011,407 | +1.36(+11.73%) |
Nov 20, 2020 | 11.39 | 11.59 | 11.14 | 11.59 | 1,100,500 | +0.12(+1.05%) |
Nov 19, 2020 | 10.92 | 11.48 | 10.75 | 11.47 | 1,294,534 | +0.41(+3.71%) |
Nov 18, 2020 | 12.48 | 12.50 | 10.96 | 11.06 | 2,930,129 | -0.51(-4.41%) |
Nov 17, 2020 | 10.81 | 11.65 | 10.55 | 11.57 | 1,438,065 | +0.49(+4.42%) |
Nov 16, 2020 | 10.30 | 11.10 | 10.12 | 11.08 | 2,148,175 | +1.36(+13.99%) |
Nov 13, 2020 | 9.190 | 9.885 | 8.990 | 9.720 | 1,793,600 | +0.75(+8.36%) |
Nov 12, 2020 | 8.930 | 9.630 | 8.870 | 8.970 | 1,558,335 | -0.38(-4.06%) |
Nov 11, 2020 | 10.00 | 10.00 | 8.900 | 9.350 | 2,102,411 | -0.61(-6.12%) |
Nov 10, 2020 | 9.000 | 10.02 | 8.860 | 9.960 | 2,967,988 | +1.17(+13.31%) |
Nov 09, 2020 | 8.960 | 9.140 | 8.340 | 8.790 | 3,057,815 | +1.19(+15.66%) |
Nov 06, 2020 | 7.590 | 7.690 | 7.370 | 7.600 | 1,071,500 | -0.03(-0.39%) |
Nov 05, 2020 | 7.310 | 7.750 | 7.310 | 7.630 | 1,765,819 | +0.34(+4.66%) |
Nov 04, 2020 | 7.320 | 7.500 | 7.060 | 7.290 | 1,288,378 | -0.23(-3.06%) |
Nov 03, 2020 | 7.310 | 7.580 | 7.220 | 7.520 | 1,302,641 | +0.41(+5.77%) |