Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.77 | 11.97 | 11.52 | 11.54 | 485,100 | -0.17(-1.45%) |
Jan 28, 2021 | 11.87 | 12.05 | 11.56 | 11.71 | 619,893 | -0.05(-0.43%) |
Jan 27, 2021 | 11.48 | 11.90 | 11.28 | 11.76 | 519,716 | -0.08(-0.68%) |
Jan 26, 2021 | 12.07 | 12.12 | 11.67 | 11.84 | 521,424 | -0.21(-1.74%) |
Jan 25, 2021 | 12.12 | 12.24 | 11.81 | 12.05 | 457,511 | -0.15(-1.23%) |
Jan 22, 2021 | 12.01 | 12.34 | 12.00 | 12.20 | 410,700 | +0.12(+0.99%) |
Jan 21, 2021 | 12.75 | 12.79 | 12.08 | 12.08 | 325,520 | -0.70(-5.48%) |
Jan 20, 2021 | 12.59 | 13.12 | 12.50 | 12.78 | 543,911 | +0.30(+2.40%) |
Jan 19, 2021 | 12.50 | 12.56 | 12.08 | 12.48 | 653,348 | +0.18(+1.46%) |
Jan 15, 2021 | 12.34 | 12.50 | 12.17 | 12.30 | 451,700 | -0.18(-1.44%) |
Jan 14, 2021 | 12.62 | 12.71 | 12.39 | 12.48 | 477,153 | +0.10(+0.81%) |
Jan 13, 2021 | 12.69 | 12.81 | 12.35 | 12.38 | 141,926 | -0.29(-2.29%) |
Jan 12, 2021 | 12.69 | 12.71 | 12.27 | 12.67 | 197,364 | +0.07(+0.56%) |
Jan 11, 2021 | 12.76 | 12.82 | 12.42 | 12.60 | 199,294 | -0.24(-1.87%) |
Jan 08, 2021 | 12.92 | 12.99 | 12.62 | 12.84 | 257,100 | +0.04(+0.31%) |
Jan 07, 2021 | 13.29 | 13.40 | 12.61 | 12.80 | 356,119 | -0.34(-2.59%) |
Jan 06, 2021 | 13.02 | 13.48 | 12.84 | 13.14 | 226,717 | +0.05(+0.38%) |
Jan 05, 2021 | 12.61 | 13.31 | 12.61 | 13.09 | 243,913 | +0.46(+3.64%) |
Jan 04, 2021 | 12.78 | 12.81 | 12.48 | 12.63 | 170,139 | -0.09(-0.71%) |
Dec 31, 2020 | 12.72 | 12.72 | 12.72 | 303,994 | +0.44(+3.58%) | |
Dec 30, 2020 | 12.55 | 12.74 | 12.26 | 12.28 | 303,994 | -0.31(-2.46%) |
Dec 29, 2020 | 13.02 | 13.15 | 12.32 | 12.59 | 296,077 | -0.53(-4.04%) |
Dec 28, 2020 | 13.50 | 13.60 | 12.95 | 13.12 | 434,697 | -0.07(-0.53%) |
Dec 24, 2020 | 12.92 | 13.29 | 12.81 | 13.19 | 105,500 | +0.38(+2.97%) |
Dec 23, 2020 | 12.60 | 12.90 | 12.50 | 12.81 | 201,801 | +0.19(+1.51%) |
Dec 22, 2020 | 12.66 | 12.78 | 12.36 | 12.62 | 288,432 | -0.09(-0.71%) |
Dec 21, 2020 | 12.81 | 13.14 | 12.43 | 12.71 | 267,088 | -0.10(-0.78%) |
Dec 18, 2020 | 13.17 | 13.30 | 12.64 | 12.81 | 564,000 | -0.26(-1.99%) |
Dec 17, 2020 | 13.32 | 13.39 | 12.66 | 13.07 | 463,128 | -0.19(-1.43%) |
Dec 16, 2020 | 13.79 | 13.91 | 13.24 | 13.26 | 258,480 | -0.60(-4.33%) |
Dec 15, 2020 | 13.51 | 13.96 | 13.33 | 13.86 | 278,011 | +0.39(+2.90%) |
Dec 14, 2020 | 13.98 | 14.44 | 13.38 | 13.47 | 244,450 | -0.28(-2.04%) |
Dec 11, 2020 | 14.68 | 14.83 | 13.69 | 13.75 | 345,500 | -1.14(-7.66%) |
Dec 10, 2020 | 14.68 | 15.01 | 14.44 | 14.89 | 175,573 | +0.18(+1.22%) |
Dec 09, 2020 | 15.15 | 15.29 | 14.58 | 14.71 | 186,610 | -0.27(-1.80%) |
Dec 08, 2020 | 15.03 | 15.03 | 14.56 | 14.98 | 298,435 | -0.05(-0.33%) |
Dec 07, 2020 | 15.35 | 15.60 | 14.98 | 15.03 | 388,949 | -0.37(-2.40%) |
Dec 04, 2020 | 14.97 | 15.41 | 14.81 | 15.40 | 209,400 | +0.63(+4.27%) |
Dec 03, 2020 | 14.58 | 14.91 | 14.35 | 14.77 | 263,971 | +0.30(+2.07%) |
Dec 02, 2020 | 14.08 | 14.51 | 13.80 | 14.47 | 266,494 | +0.27(+1.90%) |
Dec 01, 2020 | 14.36 | 14.73 | 14.09 | 14.20 | 671,181 | +0.05(+0.35%) |
Nov 30, 2020 | 13.00 | 14.25 | 12.93 | 14.15 | 589,588 | +0.97(+7.36%) |
Nov 27, 2020 | 13.04 | 13.22 | 12.82 | 13.18 | 160,700 | +0.10(+0.76%) |
Nov 25, 2020 | 13.48 | 13.76 | 12.95 | 13.08 | 295,700 | -0.50(-3.68%) |
Nov 24, 2020 | 13.43 | 13.65 | 13.34 | 13.58 | 339,614 | +0.30(+2.30%) |
Nov 23, 2020 | 12.85 | 13.31 | 12.28 | 13.28 | 859,077 | +0.43(+3.31%) |
Nov 20, 2020 | 13.19 | 13.25 | 12.51 | 12.85 | 528,100 | -0.40(-3.02%) |
Nov 19, 2020 | 13.36 | 14.03 | 13.21 | 13.25 | 627,721 | +0.12(+0.91%) |
Nov 18, 2020 | 13.04 | 13.29 | 12.75 | 13.13 | 500,511 | +0.22(+1.70%) |
Nov 17, 2020 | 12.70 | 13.04 | 12.55 | 12.91 | 472,079 | +0.01(+0.08%) |
Nov 16, 2020 | 13.32 | 13.57 | 12.46 | 12.90 | 620,004 | -0.10(-0.77%) |
Nov 13, 2020 | 12.59 | 13.15 | 12.55 | 13.00 | 466,900 | +0.28(+2.16%) |
Nov 12, 2020 | 12.63 | 13.07 | 12.36 | 12.72 | 548,922 | -0.05(-0.43%) |
Nov 11, 2020 | 12.17 | 12.85 | 11.79 | 12.78 | 1,017,669 | +0.60(+4.93%) |
Nov 10, 2020 | 11.01 | 12.26 | 10.78 | 12.18 | 1,458,108 | +1.69(+16.11%) |
Nov 09, 2020 | 10.24 | 10.78 | 9.800 | 10.49 | 835,993 | +0.99(+10.42%) |
Nov 06, 2020 | 9.950 | 10.00 | 9.460 | 9.500 | 228,400 | -0.35(-3.55%) |
Nov 05, 2020 | 9.810 | 10.00 | 9.750 | 9.850 | 242,970 | +0.09(+0.92%) |
Nov 04, 2020 | 9.460 | 9.800 | 9.420 | 9.760 | 252,474 | +0.27(+2.85%) |
Nov 03, 2020 | 9.330 | 9.520 | 9.280 | 9.490 | 274,772 | +0.30(+3.26%) |