Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.04 | 13.46 | 12.50 | 12.83 | 141,300 | -0.64(-4.75%) |
Jan 28, 2021 | 13.07 | 13.49 | 12.90 | 13.47 | 89,212 | +0.56(+4.34%) |
Jan 27, 2021 | 13.26 | 14.12 | 12.73 | 12.91 | 247,634 | -1.20(-8.50%) |
Jan 26, 2021 | 14.40 | 14.62 | 14.06 | 14.11 | 103,499 | -0.22(-1.54%) |
Jan 25, 2021 | 15.03 | 15.37 | 13.88 | 14.33 | 214,677 | -0.07(-0.49%) |
Jan 22, 2021 | 14.90 | 15.09 | 14.12 | 14.40 | 161,200 | -0.77(-5.08%) |
Jan 21, 2021 | 14.30 | 15.49 | 13.98 | 15.17 | 193,844 | +0.78(+5.42%) |
Jan 20, 2021 | 14.41 | 14.80 | 14.11 | 14.39 | 120,826 | -0.04(-0.28%) |
Jan 19, 2021 | 14.67 | 14.80 | 14.02 | 14.43 | 132,768 | +0.01(+0.07%) |
Jan 15, 2021 | 15.51 | 15.70 | 13.52 | 14.42 | 265,500 | -1.56(-9.76%) |
Jan 14, 2021 | 14.69 | 16.25 | 14.13 | 15.98 | 305,220 | +1.84(+13.01%) |
Jan 13, 2021 | 14.90 | 15.00 | 14.03 | 14.14 | 181,406 | -0.76(-5.10%) |
Jan 12, 2021 | 13.24 | 15.69 | 13.24 | 14.90 | 346,515 | +1.69(+12.79%) |
Jan 11, 2021 | 12.71 | 13.93 | 12.71 | 13.21 | 228,746 | -0.02(-0.15%) |
Jan 08, 2021 | 13.57 | 13.57 | 12.75 | 13.23 | 265,700 | -0.43(-3.15%) |
Jan 07, 2021 | 13.50 | 13.95 | 13.11 | 13.66 | 379,581 | +0.33(+2.48%) |
Jan 06, 2021 | 14.80 | 14.91 | 13.14 | 13.33 | 594,976 | -1.17(-8.07%) |
Jan 05, 2021 | 13.01 | 14.85 | 12.55 | 14.50 | 861,883 | +0.95(+7.01%) |
Jan 04, 2021 | 11.83 | 14.18 | 11.83 | 13.55 | 1,892,119 | +2.14(+18.76%) |
Dec 31, 2020 | 11.41 | 11.41 | 11.41 | 60,726 | +0.21(+1.88%) | |
Dec 30, 2020 | 11.22 | 11.30 | 11.10 | 11.20 | 60,726 | +0.00(+0.00%) |
Dec 29, 2020 | 11.73 | 11.73 | 11.06 | 11.20 | 127,898 | -0.44(-3.78%) |
Dec 28, 2020 | 11.64 | 11.96 | 11.30 | 11.64 | 372,983 | +0.39(+3.47%) |
Dec 24, 2020 | 11.45 | 11.45 | 11.22 | 11.25 | 185,800 | -0.07(-0.62%) |
Dec 23, 2020 | 11.20 | 11.40 | 11.11 | 11.32 | 200,706 | +0.22(+1.98%) |
Dec 22, 2020 | 11.10 | 11.15 | 10.89 | 11.10 | 282,785 | +0.04(+0.36%) |
Dec 21, 2020 | 10.97 | 11.10 | 10.97 | 11.06 | 57,388 | +0.10(+0.91%) |
Dec 18, 2020 | 10.86 | 11.10 | 10.86 | 10.96 | 43,300 | +0.02(+0.18%) |
Dec 17, 2020 | 10.92 | 10.96 | 10.86 | 10.94 | 22,061 | +0.02(+0.18%) |
Dec 16, 2020 | 10.86 | 10.93 | 10.80 | 10.92 | 35,462 | +0.10(+0.92%) |
Dec 15, 2020 | 10.81 | 10.95 | 10.79 | 10.82 | 43,067 | -0.06(-0.55%) |
Dec 14, 2020 | 11.00 | 11.00 | 10.85 | 10.88 | 51,377 | -0.02(-0.18%) |
Dec 11, 2020 | 11.10 | 11.18 | 10.66 | 10.90 | 86,700 | -0.07(-0.64%) |
Dec 10, 2020 | 11.34 | 11.34 | 10.85 | 10.97 | 88,581 | -0.13(-1.17%) |
Dec 09, 2020 | 11.30 | 11.47 | 10.80 | 11.10 | 347,307 | +0.02(+0.18%) |
Dec 08, 2020 | 11.40 | 11.45 | 10.88 | 11.08 | 113,253 | -0.22(-1.95%) |
Dec 07, 2020 | 11.60 | 11.75 | 11.29 | 11.30 | 126,188 | +0.31(+2.82%) |
Dec 04, 2020 | 11.08 | 11.08 | 10.90 | 10.99 | 18,800 | +0.09(+0.83%) |
Dec 03, 2020 | 10.94 | 10.99 | 10.85 | 10.90 | 5,200 | +0.09(+0.83%) |
Dec 02, 2020 | 10.65 | 11.09 | 10.60 | 10.81 | 21,752 | -0.21(-1.91%) |
Dec 01, 2020 | 11.21 | 11.49 | 10.61 | 11.02 | 26,506 | -0.05(-0.44%) |
Nov 30, 2020 | 11.54 | 11.54 | 11.03 | 11.07 | 63,288 | -0.38(-3.28%) |
Nov 27, 2020 | 11.17 | 11.45 | 11.17 | 11.45 | 56,300 | +0.29(+2.65%) |
Nov 25, 2020 | 10.95 | 11.25 | 10.88 | 11.15 | 16,000 | +0.20(+1.83%) |
Nov 24, 2020 | 10.90 | 11.00 | 10.80 | 10.95 | 13,470 | +0.06(+0.56%) |
Nov 23, 2020 | 10.85 | 10.89 | 10.85 | 10.89 | 7,258 | +0.13(+1.21%) |
Nov 20, 2020 | 10.76 | 10.76 | 10.76 | 236 | +0.00(+0.00%) | |
Nov 19, 2020 | 10.76 | 10.76 | 10.76 | 6 | +0.00(+0.00%) | |
Nov 18, 2020 | 10.74 | 10.76 | 10.74 | 10.76 | 1,131 | +0.05(+0.49%) |
Nov 17, 2020 | 10.78 | 10.88 | 10.71 | 10.71 | 1,226 | -0.01(-0.08%) |
Nov 16, 2020 | 10.82 | 10.82 | 10.71 | 10.71 | 1,104 | -0.11(-1.02%) |
Nov 13, 2020 | 10.83 | 10.83 | 10.83 | 131 | +0.00(+0.00%) | |
Nov 12, 2020 | 10.83 | 10.83 | 10.83 | 10.83 | 404 | +0.09(+0.84%) |
Nov 11, 2020 | 10.73 | 10.73 | 10.73 | 2 | +0.00(+0.00%) | |
Nov 10, 2020 | 10.80 | 10.80 | 10.73 | 10.73 | 1,787 | -0.03(-0.23%) |
Nov 09, 2020 | 10.88 | 10.90 | 10.76 | 10.76 | 1,528 | -0.11(-0.98%) |
Nov 06, 2020 | 10.87 | 10.87 | 10.87 | 245 | +0.00(+0.00%) | |
Nov 05, 2020 | 10.79 | 10.87 | 10.79 | 10.87 | 1,675 | +0.02(+0.16%) |
Nov 04, 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 381 | -0.02(-0.18%) |
Nov 03, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 112 | +0.12(+1.07%) |