Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.15 | 13.37 | 13.01 | 13.06 | 42,680 | -0.06(-0.43%) |
Jan 28, 2021 | 14.03 | 14.03 | 13.06 | 13.12 | 139,848 | -0.96(-6.79%) |
Jan 27, 2021 | 12.76 | 14.76 | 11.57 | 14.07 | 198,681 | -0.32(-2.21%) |
Jan 26, 2021 | 15.32 | 15.44 | 14.38 | 14.39 | 30,384 | -0.73(-4.83%) |
Jan 25, 2021 | 14.70 | 15.46 | 14.08 | 15.12 | 95,076 | +0.26(+1.77%) |
Jan 22, 2021 | 14.15 | 14.86 | 14.15 | 14.86 | 50,593 | +0.44(+3.05%) |
Jan 21, 2021 | 14.00 | 14.54 | 13.89 | 14.42 | 59,060 | +0.25(+1.79%) |
Jan 20, 2021 | 14.03 | 14.24 | 13.73 | 14.17 | 39,710 | +0.13(+0.93%) |
Jan 19, 2021 | 14.34 | 14.34 | 13.65 | 14.03 | 50,433 | -0.07(-0.46%) |
Jan 15, 2021 | 14.38 | 14.48 | 14.07 | 14.10 | 29,139 | -0.50(-3.40%) |
Jan 14, 2021 | 14.30 | 14.71 | 14.15 | 14.60 | 42,221 | +0.45(+3.18%) |
Jan 13, 2021 | 14.17 | 14.32 | 13.77 | 14.15 | 36,913 | -0.15(-1.05%) |
Jan 12, 2021 | 14.16 | 14.32 | 13.95 | 14.30 | 34,320 | +0.15(+1.06%) |
Jan 11, 2021 | 13.51 | 14.25 | 13.51 | 14.15 | 52,583 | +0.32(+2.30%) |
Jan 08, 2021 | 14.77 | 14.77 | 13.64 | 13.83 | 46,004 | -0.88(-5.99%) |
Jan 07, 2021 | 14.47 | 14.76 | 14.39 | 14.71 | 35,568 | +0.23(+1.62%) |
Jan 06, 2021 | 14.10 | 14.78 | 14.04 | 14.47 | 59,853 | +0.63(+4.53%) |
Jan 05, 2021 | 13.78 | 14.10 | 13.60 | 13.85 | 39,485 | -0.03(-0.20%) |
Jan 04, 2021 | 14.24 | 14.43 | 13.49 | 13.88 | 80,562 | -0.37(-2.57%) |
Dec 31, 2020 | 14.24 | 14.24 | 14.24 | 41,070 | -0.08(-0.59%) | |
Dec 30, 2020 | 13.87 | 14.36 | 13.87 | 14.32 | 41,070 | +0.47(+3.38%) |
Dec 29, 2020 | 13.88 | 13.94 | 13.59 | 13.86 | 39,687 | -0.07(-0.54%) |
Dec 28, 2020 | 13.83 | 14.26 | 13.65 | 13.93 | 43,284 | +0.10(+0.74%) |
Dec 24, 2020 | 14.04 | 14.05 | 13.71 | 13.83 | 29,352 | -0.31(-2.19%) |
Dec 23, 2020 | 14.51 | 14.66 | 14.12 | 14.14 | 21,269 | -0.38(-2.65%) |
Dec 22, 2020 | 14.36 | 14.60 | 14.19 | 14.52 | 62,447 | +0.13(+0.91%) |
Dec 21, 2020 | 13.60 | 14.41 | 13.54 | 14.39 | 58,883 | +0.38(+2.74%) |
Dec 18, 2020 | 14.56 | 14.67 | 13.98 | 14.01 | 235,250 | -0.45(-3.11%) |
Dec 17, 2020 | 14.27 | 14.52 | 14.11 | 14.46 | 60,282 | +0.37(+2.66%) |
Dec 16, 2020 | 13.96 | 14.24 | 13.77 | 14.08 | 53,135 | +0.25(+1.83%) |
Dec 15, 2020 | 13.63 | 13.89 | 13.52 | 13.83 | 57,437 | +0.18(+1.30%) |
Dec 14, 2020 | 13.58 | 13.80 | 13.40 | 13.65 | 53,331 | +0.12(+0.90%) |
Dec 11, 2020 | 13.53 | 13.83 | 13.32 | 13.53 | 42,054 | -0.12(-0.89%) |
Dec 10, 2020 | 13.37 | 13.70 | 12.80 | 13.65 | 56,713 | +0.20(+1.46%) |
Dec 09, 2020 | 14.26 | 14.26 | 13.31 | 13.45 | 67,490 | -0.57(-4.07%) |
Dec 08, 2020 | 14.09 | 14.30 | 13.59 | 14.03 | 81,492 | -0.15(-1.06%) |
Dec 07, 2020 | 14.08 | 14.47 | 13.66 | 14.17 | 110,808 | +0.60(+4.42%) |
Dec 04, 2020 | 13.18 | 13.63 | 13.17 | 13.58 | 108,659 | +0.37(+2.84%) |
Dec 03, 2020 | 13.05 | 13.37 | 12.82 | 13.20 | 49,564 | +0.15(+1.15%) |
Dec 02, 2020 | 13.02 | 13.07 | 12.60 | 13.05 | 31,845 | +0.03(+0.22%) |
Dec 01, 2020 | 12.97 | 13.19 | 12.75 | 13.02 | 71,281 | +0.40(+3.19%) |
Nov 30, 2020 | 12.41 | 12.69 | 12.27 | 12.62 | 58,291 | +0.04(+0.30%) |
Nov 27, 2020 | 12.88 | 13.00 | 12.36 | 12.58 | 26,577 | -0.35(-2.68%) |
Nov 25, 2020 | 12.84 | 13.37 | 12.66 | 12.93 | 33,302 | -0.14(-1.08%) |
Nov 24, 2020 | 13.49 | 13.56 | 12.67 | 13.07 | 71,372 | -0.10(-0.78%) |
Nov 23, 2020 | 12.42 | 13.20 | 12.29 | 13.17 | 115,591 | +0.84(+6.84%) |
Nov 20, 2020 | 13.05 | 13.05 | 11.71 | 12.33 | 107,058 | -0.92(-6.93%) |
Nov 19, 2020 | 12.45 | 13.35 | 12.22 | 13.25 | 58,587 | +0.65(+5.13%) |
Nov 18, 2020 | 13.28 | 13.52 | 11.99 | 12.60 | 193,701 | -0.51(-3.86%) |
Nov 17, 2020 | 12.23 | 13.25 | 12.23 | 13.11 | 160,081 | +0.94(+7.70%) |
Nov 16, 2020 | 11.88 | 12.18 | 11.79 | 12.17 | 102,272 | +0.61(+5.27%) |
Nov 13, 2020 | 11.05 | 11.68 | 11.05 | 11.56 | 67,138 | +0.64(+5.85%) |
Nov 12, 2020 | 10.64 | 11.01 | 10.52 | 10.92 | 59,168 | +0.08(+0.78%) |
Nov 11, 2020 | 10.71 | 10.98 | 10.23 | 10.84 | 61,601 | +0.23(+2.20%) |
Nov 10, 2020 | 10.40 | 10.82 | 9.801 | 10.60 | 93,710 | +0.91(+9.44%) |
Nov 09, 2020 | 10.22 | 10.41 | 9.391 | 9.689 | 78,608 | -0.10(-1.05%) |
Nov 06, 2020 | 10.16 | 10.18 | 9.591 | 9.792 | 33,745 | -0.44(-4.29%) |
Nov 05, 2020 | 10.03 | 10.36 | 10.01 | 10.23 | 59,248 | +0.80(+8.51%) |
Nov 04, 2020 | 9.633 | 9.699 | 9.073 | 9.428 | 46,787 | -0.41(-4.17%) |
Nov 03, 2020 | 9.232 | 9.904 | 9.232 | 9.839 | 45,977 | +0.63(+6.90%) |