Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.15 | 12.42 | 11.87 | 11.99 | 5,683,672 | -0.23(-1.90%) |
Jan 28, 2021 | 12.05 | 12.33 | 11.72 | 12.22 | 6,261,973 | +0.39(+3.27%) |
Jan 27, 2021 | 12.00 | 12.49 | 11.76 | 11.83 | 5,798,997 | -0.39(-3.17%) |
Jan 26, 2021 | 12.59 | 12.67 | 12.17 | 12.22 | 4,822,435 | -0.08(-0.63%) |
Jan 25, 2021 | 12.80 | 12.80 | 12.10 | 12.30 | 5,834,346 | -0.69(-5.29%) |
Jan 22, 2021 | 12.64 | 13.00 | 12.57 | 12.98 | 5,197,276 | +0.02(+0.15%) |
Jan 21, 2021 | 13.19 | 13.38 | 12.82 | 12.96 | 5,220,548 | -0.26(-1.98%) |
Jan 20, 2021 | 13.55 | 13.60 | 13.00 | 13.22 | 4,938,876 | -0.21(-1.59%) |
Jan 19, 2021 | 13.21 | 13.58 | 13.04 | 13.44 | 10,328,674 | -0.84(-5.90%) |
Jan 15, 2021 | 14.73 | 14.91 | 14.21 | 14.28 | 4,934,608 | -0.79(-5.27%) |
Jan 14, 2021 | 14.93 | 15.37 | 14.87 | 15.07 | 4,598,986 | +0.21(+1.43%) |
Jan 13, 2021 | 15.42 | 15.42 | 14.74 | 14.86 | 3,563,645 | -0.63(-4.06%) |
Jan 12, 2021 | 15.11 | 15.71 | 14.85 | 15.49 | 4,801,873 | +0.62(+4.17%) |
Jan 11, 2021 | 14.13 | 14.93 | 14.01 | 14.87 | 5,297,718 | +0.34(+2.33%) |
Jan 08, 2021 | 14.78 | 14.78 | 14.28 | 14.53 | 4,758,291 | -0.11(-0.73%) |
Jan 07, 2021 | 14.58 | 14.90 | 14.48 | 14.64 | 5,604,466 | +0.10(+0.67%) |
Jan 06, 2021 | 14.82 | 15.01 | 14.42 | 14.54 | 8,739,975 | +0.35(+2.46%) |
Jan 05, 2021 | 13.64 | 14.54 | 13.52 | 14.19 | 8,962,972 | +0.75(+5.54%) |
Jan 04, 2021 | 13.38 | 13.70 | 13.22 | 13.45 | 4,684,150 | +0.15(+1.17%) |
Dec 31, 2020 | 13.29 | 13.29 | 13.29 | 3,300,882 | -0.09(-0.65%) | |
Dec 30, 2020 | 13.01 | 13.42 | 12.96 | 13.38 | 3,300,882 | +0.33(+2.52%) |
Dec 29, 2020 | 13.22 | 13.33 | 12.95 | 13.05 | 3,457,061 | -0.08(-0.59%) |
Dec 28, 2020 | 13.14 | 13.38 | 12.99 | 13.13 | 5,105,096 | +0.06(+0.44%) |
Dec 24, 2020 | 13.22 | 13.30 | 12.89 | 13.07 | 2,367,835 | -0.13(-0.95%) |
Dec 23, 2020 | 12.85 | 13.46 | 12.75 | 13.20 | 5,414,389 | +0.52(+4.13%) |
Dec 22, 2020 | 12.86 | 13.01 | 12.61 | 12.67 | 5,501,472 | -0.20(-1.58%) |
Dec 21, 2020 | 12.59 | 13.08 | 12.42 | 12.88 | 4,863,972 | -0.39(-2.92%) |
Dec 18, 2020 | 13.42 | 13.57 | 13.18 | 13.26 | 6,753,970 | -0.22(-1.65%) |
Dec 17, 2020 | 13.61 | 13.72 | 13.18 | 13.49 | 4,683,868 | -0.01(-0.07%) |
Dec 16, 2020 | 13.65 | 13.73 | 13.37 | 13.50 | 4,868,402 | -0.16(-1.20%) |
Dec 15, 2020 | 13.44 | 13.84 | 13.22 | 13.66 | 6,577,095 | +0.39(+2.92%) |
Dec 14, 2020 | 14.16 | 14.24 | 13.24 | 13.27 | 5,527,651 | -0.59(-4.26%) |
Dec 11, 2020 | 14.01 | 14.01 | 13.61 | 13.86 | 5,148,420 | -0.33(-2.32%) |
Dec 10, 2020 | 13.74 | 14.51 | 13.70 | 14.19 | 6,613,173 | +0.21(+1.52%) |
Dec 09, 2020 | 14.01 | 14.22 | 13.63 | 13.98 | 7,879,732 | +0.09(+0.63%) |
Dec 08, 2020 | 13.34 | 13.93 | 13.33 | 13.89 | 3,094,521 | +0.32(+2.35%) |
Dec 07, 2020 | 13.81 | 13.99 | 13.52 | 13.57 | 5,115,165 | -0.51(-3.64%) |
Dec 04, 2020 | 13.34 | 14.10 | 13.09 | 14.09 | 6,457,319 | +1.08(+8.34%) |
Dec 03, 2020 | 12.84 | 13.22 | 12.70 | 13.00 | 5,325,999 | +0.30(+2.36%) |
Dec 02, 2020 | 12.18 | 12.99 | 12.01 | 12.70 | 6,928,147 | +0.41(+3.31%) |
Dec 01, 2020 | 12.43 | 12.64 | 12.23 | 12.30 | 6,270,691 | +0.43(+3.59%) |
Nov 30, 2020 | 12.61 | 12.77 | 11.80 | 11.87 | 35,095,840 | -0.86(-6.77%) |
Nov 27, 2020 | 12.98 | 13.04 | 12.47 | 12.73 | 4,715,012 | -0.44(-3.31%) |
Nov 25, 2020 | 13.16 | 13.38 | 12.96 | 13.17 | 6,992,881 | -0.39(-2.86%) |
Nov 24, 2020 | 13.36 | 13.70 | 13.19 | 13.55 | 7,558,539 | +0.70(+5.42%) |
Nov 23, 2020 | 12.20 | 12.90 | 12.08 | 12.86 | 5,478,205 | +0.94(+7.88%) |
Nov 20, 2020 | 11.79 | 12.06 | 11.65 | 11.92 | 6,574,038 | +0.00(+0.00%) |
Nov 19, 2020 | 11.40 | 11.94 | 11.33 | 11.92 | 4,096,462 | +0.36(+3.10%) |
Nov 18, 2020 | 11.95 | 12.23 | 11.55 | 11.56 | 4,872,166 | -0.25(-2.13%) |
Nov 17, 2020 | 11.38 | 11.85 | 11.38 | 11.81 | 7,671,621 | +0.15(+1.33%) |
Nov 16, 2020 | 11.31 | 11.68 | 11.11 | 11.66 | 5,470,427 | +1.03(+9.65%) |
Nov 13, 2020 | 10.29 | 10.69 | 10.27 | 10.63 | 6,234,211 | +0.46(+4.57%) |
Nov 12, 2020 | 10.10 | 10.53 | 10.06 | 10.17 | 4,900,111 | -0.20(-1.96%) |
Nov 11, 2020 | 10.75 | 10.79 | 10.17 | 10.37 | 5,399,924 | -0.29(-2.72%) |
Nov 10, 2020 | 11.18 | 11.43 | 10.46 | 10.66 | 8,616,380 | -0.44(-3.93%) |
Nov 09, 2020 | 10.21 | 11.52 | 9.943 | 11.09 | 10,218,998 | +2.38(+27.33%) |
Nov 06, 2020 | 8.965 | 9.076 | 8.607 | 8.713 | 4,828,838 | -0.29(-3.23%) |
Nov 05, 2020 | 8.781 | 9.134 | 8.781 | 9.004 | 5,897,640 | +0.24(+2.76%) |
Nov 04, 2020 | 8.936 | 8.984 | 8.403 | 8.762 | 5,891,966 | -0.02(-0.22%) |
Nov 03, 2020 | 9.062 | 9.120 | 8.626 | 8.781 | 5,154,466 | -0.04(-0.44%) |