Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.66 | 14.71 | 13.60 | 13.70 | 1,891,506 | -1.06(-7.19%) |
Jan 28, 2021 | 14.40 | 14.84 | 14.21 | 14.77 | 1,667,184 | +0.64(+4.55%) |
Jan 27, 2021 | 14.08 | 14.45 | 13.53 | 14.12 | 1,769,179 | -0.54(-3.65%) |
Jan 26, 2021 | 14.94 | 15.05 | 14.48 | 14.66 | 1,514,780 | -0.11(-0.73%) |
Jan 25, 2021 | 15.08 | 15.45 | 14.40 | 14.77 | 1,636,179 | -0.45(-2.93%) |
Jan 22, 2021 | 14.38 | 15.22 | 14.38 | 15.21 | 1,422,074 | +0.47(+3.21%) |
Jan 21, 2021 | 15.01 | 15.35 | 14.47 | 14.74 | 1,164,930 | -0.26(-1.73%) |
Jan 20, 2021 | 14.96 | 15.38 | 14.78 | 15.00 | 1,396,676 | +0.41(+2.82%) |
Jan 19, 2021 | 13.89 | 15.12 | 13.85 | 14.59 | 1,939,630 | +1.50(+11.46%) |
Jan 15, 2021 | 13.13 | 13.38 | 12.83 | 13.09 | 1,946,167 | -0.35(-2.59%) |
Jan 14, 2021 | 13.64 | 13.92 | 13.41 | 13.44 | 888,310 | -0.07(-0.53%) |
Jan 13, 2021 | 13.86 | 13.90 | 13.21 | 13.51 | 711,720 | -0.39(-2.83%) |
Jan 12, 2021 | 13.31 | 13.93 | 13.02 | 13.90 | 902,532 | +0.68(+5.13%) |
Jan 11, 2021 | 12.95 | 13.39 | 12.85 | 13.22 | 764,836 | +0.11(+0.82%) |
Jan 08, 2021 | 13.63 | 13.70 | 12.53 | 13.11 | 1,118,528 | -0.31(-2.33%) |
Jan 07, 2021 | 14.04 | 14.28 | 13.20 | 13.43 | 910,081 | -0.45(-3.22%) |
Jan 06, 2021 | 13.55 | 14.17 | 13.53 | 13.87 | 1,159,697 | +0.63(+4.79%) |
Jan 05, 2021 | 12.84 | 13.41 | 12.73 | 13.24 | 596,114 | +0.42(+3.27%) |
Jan 04, 2021 | 13.28 | 13.56 | 12.37 | 12.82 | 1,170,072 | -0.23(-1.78%) |
Dec 31, 2020 | 13.05 | 13.05 | 13.05 | 660,834 | -0.06(-0.48%) | |
Dec 30, 2020 | 12.59 | 13.27 | 12.51 | 13.11 | 660,834 | +0.63(+5.08%) |
Dec 29, 2020 | 12.88 | 13.03 | 12.29 | 12.48 | 814,911 | -0.36(-2.78%) |
Dec 28, 2020 | 13.12 | 13.47 | 12.84 | 12.84 | 830,094 | -0.15(-1.17%) |
Dec 24, 2020 | 12.86 | 13.08 | 12.77 | 12.99 | 224,803 | +0.21(+1.61%) |
Dec 23, 2020 | 13.01 | 13.07 | 12.78 | 12.78 | 784,569 | -0.06(-0.49%) |
Dec 22, 2020 | 12.69 | 13.02 | 12.65 | 12.85 | 548,243 | +0.08(+0.63%) |
Dec 21, 2020 | 12.15 | 12.81 | 12.08 | 12.77 | 935,160 | +0.25(+2.00%) |
Dec 18, 2020 | 12.94 | 13.08 | 12.39 | 12.52 | 1,804,139 | -0.30(-2.37%) |
Dec 17, 2020 | 12.47 | 13.06 | 12.41 | 12.82 | 1,612,749 | +0.44(+3.53%) |
Dec 16, 2020 | 11.99 | 12.45 | 11.98 | 12.38 | 1,193,132 | +0.50(+4.21%) |
Dec 15, 2020 | 11.81 | 12.03 | 11.41 | 11.88 | 1,348,108 | +0.30(+2.62%) |
Dec 14, 2020 | 12.30 | 12.36 | 11.58 | 11.58 | 1,072,460 | -0.35(-2.92%) |
Dec 11, 2020 | 11.95 | 12.17 | 11.84 | 11.93 | 1,639,037 | -0.20(-1.62%) |
Dec 10, 2020 | 12.46 | 12.61 | 12.08 | 12.12 | 875,004 | -0.46(-3.62%) |
Dec 09, 2020 | 12.87 | 12.92 | 12.42 | 12.58 | 1,136,384 | -0.13(-1.05%) |
Dec 08, 2020 | 12.95 | 13.22 | 12.67 | 12.71 | 1,079,824 | -0.34(-2.60%) |
Dec 07, 2020 | 12.68 | 13.17 | 12.62 | 13.05 | 1,084,355 | +0.35(+2.74%) |
Dec 04, 2020 | 12.77 | 13.02 | 12.59 | 12.70 | 1,375,366 | +0.04(+0.28%) |
Dec 03, 2020 | 12.36 | 12.77 | 12.14 | 12.67 | 1,387,219 | +0.31(+2.53%) |
Dec 02, 2020 | 11.72 | 12.48 | 11.71 | 12.36 | 1,809,724 | +0.47(+3.98%) |
Dec 01, 2020 | 11.60 | 11.90 | 11.37 | 11.88 | 1,038,418 | +0.59(+5.22%) |
Nov 30, 2020 | 11.16 | 11.45 | 11.11 | 11.29 | 817,803 | +0.07(+0.64%) |
Nov 27, 2020 | 11.21 | 11.46 | 10.65 | 11.22 | 465,624 | -0.06(-0.55%) |
Nov 25, 2020 | 11.46 | 11.51 | 11.08 | 11.28 | 728,622 | -0.16(-1.40%) |
Nov 24, 2020 | 11.31 | 11.62 | 11.22 | 11.45 | 1,283,643 | +0.40(+3.64%) |
Nov 23, 2020 | 10.80 | 11.25 | 10.80 | 11.04 | 1,047,044 | +0.35(+3.26%) |
Nov 20, 2020 | 10.60 | 10.70 | 10.53 | 10.70 | 581,778 | +0.00(+0.00%) |
Nov 19, 2020 | 10.47 | 10.73 | 10.36 | 10.70 | 465,190 | +0.16(+1.53%) |
Nov 18, 2020 | 10.48 | 10.79 | 10.43 | 10.53 | 925,597 | +0.20(+1.90%) |
Nov 17, 2020 | 10.28 | 10.36 | 10.18 | 10.34 | 1,840,431 | -0.11(-1.03%) |
Nov 16, 2020 | 10.22 | 10.64 | 10.20 | 10.45 | 1,031,943 | +0.46(+4.56%) |
Nov 13, 2020 | 10.03 | 10.16 | 9.954 | 9.990 | 815,878 | +0.05(+0.54%) |
Nov 12, 2020 | 10.23 | 10.34 | 9.715 | 9.937 | 759,563 | -0.40(-3.86%) |
Nov 11, 2020 | 10.69 | 10.85 | 10.23 | 10.34 | 1,546,878 | -0.40(-3.72%) |
Nov 10, 2020 | 10.51 | 10.77 | 10.19 | 10.74 | 1,993,877 | +0.35(+3.42%) |
Nov 09, 2020 | 11.24 | 11.86 | 10.36 | 10.38 | 3,138,538 | +0.00(+0.00%) |
Nov 06, 2020 | 10.41 | 10.55 | 10.34 | 10.38 | 1,275,585 | +0.00(+0.00%) |
Nov 05, 2020 | 9.946 | 10.66 | 9.946 | 10.38 | 1,053,093 | +0.55(+5.60%) |
Nov 04, 2020 | 9.759 | 10.04 | 9.373 | 9.830 | 2,041,951 | -0.17(-1.69%) |
Nov 03, 2020 | 9.670 | 10.20 | 9.529 | 9.999 | 2,125,399 | +0.52(+5.52%) |