Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.40 | 16.50 | 15.59 | 15.73 | 929,800 | -0.69(-4.20%) |
Jan 28, 2021 | 16.41 | 16.74 | 16.06 | 16.42 | 1,016,149 | +0.39(+2.43%) |
Jan 27, 2021 | 15.21 | 16.44 | 15.21 | 16.03 | 1,081,772 | +0.42(+2.69%) |
Jan 26, 2021 | 16.13 | 16.23 | 15.57 | 15.61 | 541,985 | -0.37(-2.32%) |
Jan 25, 2021 | 15.55 | 16.18 | 15.38 | 15.98 | 944,008 | +0.47(+3.03%) |
Jan 22, 2021 | 15.47 | 15.65 | 15.17 | 15.51 | 780,600 | -0.19(-1.21%) |
Jan 21, 2021 | 16.10 | 16.20 | 15.42 | 15.70 | 834,054 | -0.69(-4.21%) |
Jan 20, 2021 | 16.87 | 17.10 | 16.38 | 16.39 | 815,687 | -0.55(-3.25%) |
Jan 19, 2021 | 16.45 | 17.07 | 16.45 | 16.94 | 1,410,631 | +0.68(+4.18%) |
Jan 15, 2021 | 16.20 | 16.29 | 15.93 | 16.26 | 1,018,400 | -0.07(-0.43%) |
Jan 14, 2021 | 15.32 | 16.42 | 15.32 | 16.33 | 1,626,318 | +1.17(+7.72%) |
Jan 13, 2021 | 14.58 | 15.37 | 14.35 | 15.16 | 1,129,123 | +0.51(+3.48%) |
Jan 12, 2021 | 14.35 | 14.80 | 14.18 | 14.65 | 900,930 | +0.39(+2.73%) |
Jan 11, 2021 | 13.98 | 14.40 | 13.80 | 14.26 | 941,688 | -0.30(-2.06%) |
Jan 08, 2021 | 14.74 | 14.86 | 14.32 | 14.56 | 742,400 | -0.04(-0.27%) |
Jan 07, 2021 | 15.05 | 15.22 | 14.59 | 14.60 | 962,738 | -0.20(-1.35%) |
Jan 06, 2021 | 13.93 | 14.91 | 13.93 | 14.80 | 1,274,774 | +0.86(+6.17%) |
Jan 05, 2021 | 13.68 | 14.20 | 13.68 | 13.94 | 792,790 | +0.23(+1.68%) |
Jan 04, 2021 | 14.52 | 14.75 | 13.38 | 13.71 | 2,369,483 | -0.97(-6.61%) |
Dec 31, 2020 | 14.68 | 14.68 | 14.68 | 991,492 | +0.57(+4.04%) | |
Dec 30, 2020 | 13.78 | 14.13 | 13.69 | 14.11 | 991,492 | +0.44(+3.22%) |
Dec 29, 2020 | 13.64 | 13.85 | 13.44 | 13.67 | 752,474 | +0.13(+0.96%) |
Dec 28, 2020 | 13.88 | 13.88 | 13.47 | 13.54 | 897,799 | -0.23(-1.67%) |
Dec 24, 2020 | 13.64 | 13.87 | 13.46 | 13.77 | 389,900 | +0.07(+0.51%) |
Dec 23, 2020 | 13.97 | 14.02 | 13.56 | 13.70 | 716,589 | -0.17(-1.23%) |
Dec 22, 2020 | 13.66 | 14.04 | 13.39 | 13.87 | 710,608 | +0.33(+2.44%) |
Dec 21, 2020 | 13.72 | 13.85 | 13.14 | 13.54 | 1,337,534 | -0.61(-4.31%) |
Dec 18, 2020 | 14.08 | 14.39 | 14.05 | 14.15 | 1,331,800 | -0.08(-0.56%) |
Dec 17, 2020 | 14.22 | 14.24 | 13.98 | 14.23 | 733,339 | +0.11(+0.78%) |
Dec 16, 2020 | 14.03 | 14.32 | 13.92 | 14.12 | 862,489 | +0.00(+0.00%) |
Dec 15, 2020 | 13.85 | 14.36 | 13.76 | 14.12 | 1,470,600 | +0.32(+2.32%) |
Dec 14, 2020 | 14.05 | 14.25 | 13.74 | 13.80 | 2,068,992 | +0.04(+0.29%) |
Dec 11, 2020 | 13.65 | 13.80 | 13.44 | 13.76 | 1,167,400 | -0.10(-0.72%) |
Dec 10, 2020 | 13.04 | 13.87 | 12.97 | 13.86 | 1,724,513 | +0.61(+4.60%) |
Dec 09, 2020 | 13.13 | 13.43 | 13.02 | 13.25 | 1,087,393 | +0.28(+2.16%) |
Dec 08, 2020 | 12.65 | 13.06 | 12.50 | 12.97 | 1,137,341 | +0.23(+1.81%) |
Dec 07, 2020 | 13.25 | 13.30 | 12.64 | 12.74 | 1,305,007 | -0.59(-4.43%) |
Dec 04, 2020 | 13.44 | 13.64 | 13.20 | 13.33 | 1,872,600 | +0.14(+1.06%) |
Dec 03, 2020 | 12.50 | 13.46 | 12.46 | 13.19 | 2,004,063 | +0.77(+6.20%) |
Dec 02, 2020 | 11.97 | 12.55 | 11.92 | 12.42 | 1,112,322 | +0.40(+3.33%) |
Dec 01, 2020 | 11.80 | 12.36 | 11.42 | 12.02 | 2,169,267 | +0.51(+4.43%) |
Nov 30, 2020 | 11.51 | 11.63 | 11.11 | 11.51 | 1,713,648 | -0.08(-0.69%) |
Nov 27, 2020 | 11.74 | 12.00 | 11.35 | 11.59 | 783,100 | -0.02(-0.17%) |
Nov 25, 2020 | 11.52 | 11.84 | 11.21 | 11.61 | 1,682,100 | -0.12(-1.02%) |
Nov 24, 2020 | 11.68 | 11.87 | 11.37 | 11.73 | 1,904,841 | +0.32(+2.80%) |
Nov 23, 2020 | 10.96 | 11.47 | 10.60 | 11.41 | 1,929,248 | +0.85(+8.00%) |
Nov 20, 2020 | 10.78 | 10.91 | 10.46 | 10.56 | 1,078,500 | -0.30(-2.81%) |
Nov 19, 2020 | 10.88 | 11.09 | 10.77 | 10.87 | 913,446 | -0.14(-1.27%) |
Nov 18, 2020 | 10.99 | 11.43 | 10.82 | 11.01 | 1,869,173 | +0.25(+2.32%) |
Nov 17, 2020 | 10.80 | 10.99 | 10.67 | 10.76 | 1,312,144 | -0.33(-2.98%) |
Nov 16, 2020 | 11.16 | 11.53 | 11.08 | 11.09 | 1,683,963 | +0.66(+6.33%) |
Nov 13, 2020 | 10.50 | 10.50 | 10.16 | 10.43 | 1,340,100 | +0.17(+1.66%) |
Nov 12, 2020 | 10.68 | 10.82 | 10.22 | 10.26 | 1,381,895 | -0.65(-5.96%) |
Nov 11, 2020 | 11.11 | 11.12 | 10.65 | 10.91 | 1,565,020 | -0.18(-1.62%) |
Nov 10, 2020 | 12.32 | 12.43 | 11.04 | 11.09 | 3,184,174 | -1.31(-10.56%) |
Nov 09, 2020 | 10.39 | 12.50 | 10.39 | 12.40 | 4,757,507 | +3.32(+36.56%) |
Nov 06, 2020 | 9.110 | 9.280 | 8.951 | 9.080 | 591,000 | -0.07(-0.77%) |
Nov 05, 2020 | 8.820 | 9.180 | 8.710 | 9.150 | 981,826 | +0.45(+5.17%) |
Nov 04, 2020 | 8.870 | 8.975 | 8.620 | 8.700 | 1,197,553 | -0.16(-1.81%) |
Nov 03, 2020 | 8.760 | 9.000 | 8.710 | 8.860 | 858,750 | +0.21(+2.43%) |