Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.12 | 13.12 | 12.05 | 12.30 | 77,900 | -0.11(-0.89%) |
Jan 28, 2021 | 13.36 | 13.50 | 12.41 | 12.41 | 58,570 | -0.65(-4.98%) |
Jan 27, 2021 | 13.47 | 13.93 | 12.69 | 13.06 | 53,381 | -0.87(-6.25%) |
Jan 26, 2021 | 14.66 | 14.97 | 13.81 | 13.93 | 54,489 | -0.77(-5.24%) |
Jan 25, 2021 | 14.76 | 15.00 | 14.07 | 14.70 | 35,234 | +0.16(+1.10%) |
Jan 22, 2021 | 14.50 | 14.70 | 13.90 | 14.54 | 42,300 | +0.04(+0.28%) |
Jan 21, 2021 | 14.40 | 14.92 | 13.47 | 14.50 | 94,101 | +0.06(+0.42%) |
Jan 20, 2021 | 13.88 | 15.19 | 13.88 | 14.44 | 160,169 | +0.95(+7.04%) |
Jan 19, 2021 | 13.14 | 13.50 | 12.68 | 13.49 | 53,836 | +0.39(+2.98%) |
Jan 15, 2021 | 13.40 | 13.44 | 12.91 | 13.10 | 25,600 | -0.32(-2.38%) |
Jan 14, 2021 | 13.49 | 13.53 | 13.05 | 13.42 | 33,320 | +0.15(+1.13%) |
Jan 13, 2021 | 13.50 | 13.82 | 13.03 | 13.27 | 56,738 | -0.24(-1.78%) |
Jan 12, 2021 | 13.87 | 13.93 | 13.26 | 13.51 | 47,218 | -0.26(-1.89%) |
Jan 11, 2021 | 13.50 | 14.03 | 13.48 | 13.77 | 50,765 | +0.05(+0.36%) |
Jan 08, 2021 | 14.08 | 14.10 | 13.47 | 13.72 | 47,400 | -0.34(-2.42%) |
Jan 07, 2021 | 14.06 | 14.31 | 13.97 | 14.06 | 34,562 | +0.04(+0.29%) |
Jan 06, 2021 | 13.85 | 14.08 | 13.63 | 14.02 | 38,406 | +0.47(+3.47%) |
Jan 05, 2021 | 13.26 | 13.96 | 13.10 | 13.55 | 31,041 | +0.13(+0.97%) |
Jan 04, 2021 | 14.06 | 14.32 | 13.06 | 13.42 | 61,733 | -0.63(-4.48%) |
Dec 31, 2020 | 14.05 | 14.05 | 14.05 | 35,775 | -0.04(-0.28%) | |
Dec 30, 2020 | 13.59 | 14.14 | 13.54 | 14.09 | 35,775 | +0.43(+3.15%) |
Dec 29, 2020 | 14.41 | 14.41 | 13.50 | 13.66 | 33,476 | -0.68(-4.74%) |
Dec 28, 2020 | 14.44 | 14.73 | 14.18 | 14.34 | 26,115 | -0.01(-0.07%) |
Dec 24, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 13,500 | +0.04(+0.28%) |
Dec 23, 2020 | 14.50 | 14.91 | 13.77 | 14.31 | 106,602 | -0.29(-1.99%) |
Dec 22, 2020 | 13.80 | 14.71 | 13.40 | 14.60 | 168,735 | +0.69(+4.96%) |
Dec 21, 2020 | 13.71 | 14.93 | 13.22 | 13.91 | 183,561 | -0.57(-3.94%) |
Dec 18, 2020 | 14.85 | 15.38 | 14.27 | 14.48 | 167,300 | -0.29(-1.96%) |
Dec 17, 2020 | 13.93 | 14.85 | 13.80 | 14.77 | 233,245 | +0.82(+5.88%) |
Dec 16, 2020 | 13.15 | 13.98 | 13.09 | 13.95 | 102,500 | +0.71(+5.36%) |
Dec 15, 2020 | 13.01 | 13.44 | 12.90 | 13.24 | 54,948 | +0.26(+2.00%) |
Dec 14, 2020 | 12.58 | 13.13 | 12.58 | 12.98 | 51,556 | +0.42(+3.34%) |
Dec 11, 2020 | 12.37 | 13.07 | 12.28 | 12.56 | 93,600 | -0.05(-0.40%) |
Dec 10, 2020 | 12.93 | 13.29 | 12.35 | 12.61 | 38,250 | -0.26(-2.02%) |
Dec 09, 2020 | 13.47 | 13.47 | 12.73 | 12.87 | 52,124 | -0.48(-3.60%) |
Dec 08, 2020 | 10.39 | 13.45 | 10.39 | 13.35 | 99,813 | +0.31(+2.38%) |
Dec 07, 2020 | 13.80 | 13.80 | 12.85 | 13.04 | 45,227 | -0.72(-5.23%) |
Dec 04, 2020 | 13.38 | 13.99 | 12.83 | 13.76 | 90,800 | +0.37(+2.76%) |
Dec 03, 2020 | 11.98 | 13.39 | 11.66 | 13.39 | 61,078 | +1.34(+11.12%) |
Dec 02, 2020 | 11.85 | 12.10 | 11.47 | 12.05 | 26,805 | +0.05(+0.42%) |
Dec 01, 2020 | 12.32 | 12.32 | 11.70 | 12.00 | 39,946 | -0.33(-2.68%) |
Nov 30, 2020 | 12.43 | 12.54 | 12.00 | 12.33 | 42,680 | -0.10(-0.80%) |
Nov 27, 2020 | 12.23 | 12.59 | 12.23 | 12.43 | 20,100 | +0.27(+2.22%) |
Nov 25, 2020 | 12.12 | 12.61 | 12.01 | 12.16 | 29,800 | -0.50(-3.95%) |
Nov 24, 2020 | 12.91 | 12.92 | 12.22 | 12.66 | 31,626 | +0.00(+0.00%) |
Nov 23, 2020 | 12.84 | 13.20 | 12.49 | 12.66 | 39,075 | -0.14(-1.09%) |
Nov 20, 2020 | 12.25 | 12.82 | 11.79 | 12.80 | 27,200 | +0.55(+4.49%) |
Nov 19, 2020 | 12.80 | 13.02 | 11.82 | 12.25 | 45,761 | -0.31(-2.47%) |
Nov 18, 2020 | 12.05 | 13.17 | 12.05 | 12.56 | 58,604 | -0.72(-5.42%) |
Nov 17, 2020 | 12.47 | 13.34 | 12.29 | 13.28 | 24,238 | +0.71(+5.65%) |
Nov 16, 2020 | 13.45 | 13.50 | 12.41 | 12.57 | 42,202 | -0.73(-5.49%) |
Nov 13, 2020 | 12.55 | 13.45 | 12.55 | 13.30 | 39,600 | +0.82(+6.57%) |
Nov 12, 2020 | 11.91 | 12.48 | 11.76 | 12.48 | 30,618 | +0.52(+4.35%) |
Nov 11, 2020 | 12.39 | 12.54 | 11.61 | 11.96 | 39,043 | -0.32(-2.61%) |
Nov 10, 2020 | 11.20 | 12.35 | 11.12 | 12.28 | 65,355 | +1.23(+11.13%) |
Nov 09, 2020 | 12.05 | 12.09 | 11.02 | 11.05 | 36,747 | -0.86(-7.22%) |
Nov 06, 2020 | 11.88 | 12.05 | 11.20 | 11.91 | 49,700 | -0.01(-0.08%) |
Nov 05, 2020 | 11.48 | 12.05 | 11.33 | 11.92 | 40,128 | +0.67(+5.96%) |
Nov 04, 2020 | 11.75 | 11.75 | 11.19 | 11.25 | 57,852 | +0.49(+4.55%) |
Nov 03, 2020 | 10.57 | 11.01 | 10.42 | 10.76 | 38,876 | +0.40(+3.86%) |