Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.77 | 14.94 | 14.37 | 14.61 | 110,259 | -0.15(-0.98%) |
Jan 28, 2021 | 14.50 | 14.82 | 14.44 | 14.76 | 306,661 | +0.32(+2.21%) |
Jan 27, 2021 | 14.87 | 14.95 | 14.36 | 14.44 | 240,383 | -0.59(-3.91%) |
Jan 26, 2021 | 15.21 | 15.55 | 14.97 | 15.03 | 114,949 | -0.10(-0.67%) |
Jan 25, 2021 | 15.06 | 15.16 | 14.77 | 15.13 | 102,811 | +0.08(+0.53%) |
Jan 22, 2021 | 14.92 | 15.11 | 14.66 | 15.05 | 282,539 | -0.17(-1.14%) |
Jan 21, 2021 | 15.90 | 15.96 | 15.10 | 15.22 | 254,829 | -0.67(-4.20%) |
Jan 20, 2021 | 16.25 | 16.38 | 15.85 | 15.89 | 204,125 | -0.29(-1.79%) |
Jan 19, 2021 | 16.37 | 16.43 | 15.99 | 16.18 | 166,330 | -0.01(-0.04%) |
Jan 15, 2021 | 16.40 | 16.42 | 15.78 | 16.19 | 121,229 | -0.40(-2.43%) |
Jan 14, 2021 | 16.40 | 16.64 | 16.33 | 16.59 | 124,342 | +0.33(+2.03%) |
Jan 13, 2021 | 16.17 | 16.37 | 16.13 | 16.26 | 133,595 | +0.11(+0.67%) |
Jan 12, 2021 | 15.35 | 16.17 | 15.33 | 16.15 | 236,105 | +0.96(+6.29%) |
Jan 11, 2021 | 14.76 | 15.29 | 14.55 | 15.20 | 110,457 | +0.19(+1.24%) |
Jan 08, 2021 | 15.32 | 15.38 | 14.80 | 15.01 | 110,929 | -0.20(-1.32%) |
Jan 07, 2021 | 14.91 | 15.28 | 14.86 | 15.21 | 119,920 | +0.33(+2.22%) |
Jan 06, 2021 | 14.28 | 14.90 | 13.93 | 14.88 | 299,675 | +0.79(+5.61%) |
Jan 05, 2021 | 13.44 | 14.51 | 13.32 | 14.09 | 325,638 | +0.67(+4.98%) |
Jan 04, 2021 | 13.65 | 13.82 | 13.31 | 13.42 | 207,560 | -0.06(-0.43%) |
Dec 31, 2020 | 13.48 | 13.48 | 13.48 | 152,826 | +0.06(+0.48%) | |
Dec 30, 2020 | 13.43 | 13.63 | 13.37 | 13.41 | 152,826 | -0.03(-0.21%) |
Dec 29, 2020 | 13.55 | 13.69 | 13.36 | 13.44 | 211,764 | -0.11(-0.84%) |
Dec 28, 2020 | 14.03 | 14.08 | 13.42 | 13.56 | 289,624 | -0.28(-2.00%) |
Dec 24, 2020 | 13.95 | 13.95 | 13.64 | 13.83 | 160,389 | -0.16(-1.17%) |
Dec 23, 2020 | 13.93 | 14.26 | 13.89 | 14.00 | 243,453 | +0.10(+0.72%) |
Dec 22, 2020 | 13.94 | 14.16 | 13.79 | 13.90 | 98,034 | -0.09(-0.61%) |
Dec 21, 2020 | 14.04 | 14.17 | 13.57 | 13.98 | 236,514 | -0.45(-3.10%) |
Dec 18, 2020 | 14.54 | 14.59 | 14.32 | 14.43 | 109,413 | -0.13(-0.88%) |
Dec 17, 2020 | 14.73 | 14.73 | 14.42 | 14.56 | 143,170 | -0.07(-0.49%) |
Dec 16, 2020 | 14.95 | 14.95 | 14.53 | 14.63 | 91,983 | -0.28(-1.91%) |
Dec 15, 2020 | 14.63 | 15.01 | 14.27 | 14.91 | 96,439 | +0.36(+2.44%) |
Dec 14, 2020 | 15.36 | 15.42 | 14.43 | 14.56 | 161,943 | -0.67(-4.43%) |
Dec 11, 2020 | 15.14 | 15.31 | 14.96 | 15.23 | 85,475 | -0.01(-0.09%) |
Dec 10, 2020 | 14.64 | 15.30 | 14.64 | 15.25 | 213,624 | +0.60(+4.07%) |
Dec 09, 2020 | 15.10 | 15.33 | 14.31 | 14.65 | 186,510 | -0.26(-1.76%) |
Dec 08, 2020 | 14.77 | 15.15 | 14.70 | 14.91 | 136,661 | +0.13(+0.91%) |
Dec 07, 2020 | 15.18 | 15.18 | 14.63 | 14.78 | 220,919 | -0.40(-2.62%) |
Dec 04, 2020 | 14.62 | 15.41 | 14.61 | 15.18 | 201,930 | +0.70(+4.86%) |
Dec 03, 2020 | 13.71 | 14.62 | 13.71 | 14.47 | 178,050 | +0.79(+5.76%) |
Dec 02, 2020 | 13.05 | 13.75 | 13.01 | 13.68 | 123,213 | +0.58(+4.39%) |
Dec 01, 2020 | 13.19 | 13.47 | 12.96 | 13.11 | 126,283 | +0.25(+1.93%) |
Nov 30, 2020 | 13.51 | 13.68 | 12.85 | 12.86 | 239,795 | -0.68(-5.03%) |
Nov 27, 2020 | 13.93 | 14.08 | 13.49 | 13.54 | 113,497 | -0.45(-3.25%) |
Nov 25, 2020 | 14.06 | 14.17 | 13.62 | 14.00 | 129,409 | -0.09(-0.66%) |
Nov 24, 2020 | 13.86 | 14.44 | 13.85 | 14.09 | 213,374 | +0.60(+4.42%) |
Nov 23, 2020 | 12.84 | 13.56 | 12.84 | 13.49 | 204,280 | +0.77(+6.03%) |
Nov 20, 2020 | 13.02 | 13.11 | 12.73 | 12.73 | 340,915 | -0.31(-2.34%) |
Nov 19, 2020 | 12.53 | 13.08 | 12.46 | 13.03 | 243,515 | +0.53(+4.21%) |
Nov 18, 2020 | 12.63 | 13.12 | 12.50 | 12.50 | 283,737 | -0.04(-0.34%) |
Nov 17, 2020 | 12.18 | 12.58 | 11.93 | 12.55 | 163,993 | +0.29(+2.35%) |
Nov 16, 2020 | 12.04 | 12.49 | 12.00 | 12.26 | 205,509 | +0.70(+6.07%) |
Nov 13, 2020 | 11.29 | 11.70 | 11.29 | 11.56 | 87,212 | +0.30(+2.68%) |
Nov 12, 2020 | 11.28 | 11.58 | 11.08 | 11.26 | 135,225 | -0.16(-1.41%) |
Nov 11, 2020 | 11.74 | 11.75 | 11.26 | 11.42 | 111,709 | -0.15(-1.33%) |
Nov 10, 2020 | 11.27 | 11.59 | 11.16 | 11.57 | 145,065 | +0.51(+4.63%) |
Nov 09, 2020 | 10.67 | 11.35 | 10.64 | 11.06 | 309,172 | +1.30(+13.30%) |
Nov 06, 2020 | 10.25 | 10.40 | 9.719 | 9.761 | 180,837 | -0.51(-4.99%) |
Nov 05, 2020 | 10.03 | 10.31 | 9.965 | 10.27 | 172,696 | +0.32(+3.17%) |
Nov 04, 2020 | 9.965 | 10.21 | 9.684 | 9.958 | 122,623 | +0.07(+0.71%) |
Nov 03, 2020 | 9.901 | 10.09 | 9.838 | 9.887 | 54,510 | +0.16(+1.66%) |