Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.00 | 15.19 | 14.65 | 15.10 | 3,065,600 | +0.12(+0.80%) |
Jan 28, 2021 | 15.47 | 15.67 | 14.56 | 14.98 | 4,327,545 | -0.35(-2.28%) |
Jan 27, 2021 | 15.54 | 15.76 | 14.80 | 15.33 | 4,115,115 | -0.52(-3.28%) |
Jan 26, 2021 | 15.27 | 15.86 | 14.94 | 15.85 | 3,546,006 | +0.90(+6.02%) |
Jan 25, 2021 | 14.04 | 15.02 | 14.04 | 14.95 | 2,786,714 | +0.96(+6.86%) |
Jan 22, 2021 | 14.28 | 14.43 | 13.76 | 13.99 | 1,943,400 | -0.49(-3.38%) |
Jan 21, 2021 | 14.48 | 14.73 | 14.34 | 14.48 | 1,585,528 | +0.08(+0.56%) |
Jan 20, 2021 | 14.36 | 15.05 | 14.11 | 14.40 | 2,269,229 | +0.57(+4.12%) |
Jan 19, 2021 | 13.62 | 13.97 | 13.45 | 13.83 | 1,667,916 | +0.40(+2.98%) |
Jan 15, 2021 | 13.36 | 13.56 | 13.21 | 13.43 | 870,200 | -0.21(-1.54%) |
Jan 14, 2021 | 13.71 | 13.90 | 13.62 | 13.64 | 1,071,007 | +0.09(+0.66%) |
Jan 13, 2021 | 13.57 | 13.64 | 13.34 | 13.55 | 674,100 | -0.11(-0.81%) |
Jan 12, 2021 | 13.47 | 13.78 | 13.39 | 13.66 | 981,704 | +0.24(+1.79%) |
Jan 11, 2021 | 13.04 | 13.56 | 13.04 | 13.42 | 957,984 | +0.11(+0.83%) |
Jan 08, 2021 | 13.48 | 13.53 | 13.14 | 13.31 | 993,500 | -0.07(-0.52%) |
Jan 07, 2021 | 13.85 | 13.90 | 13.23 | 13.38 | 1,414,597 | -0.43(-3.11%) |
Jan 06, 2021 | 13.14 | 13.89 | 13.11 | 13.81 | 1,954,334 | +1.00(+7.81%) |
Jan 05, 2021 | 12.94 | 13.22 | 12.72 | 12.81 | 1,029,565 | -0.10(-0.77%) |
Jan 04, 2021 | 13.04 | 13.14 | 12.57 | 12.91 | 1,249,211 | -0.13(-1.00%) |
Dec 31, 2020 | 13.04 | 13.04 | 13.04 | 1,019,096 | +0.22(+1.72%) | |
Dec 30, 2020 | 12.83 | 13.12 | 12.62 | 12.82 | 1,019,096 | -0.07(-0.54%) |
Dec 29, 2020 | 13.26 | 13.26 | 12.76 | 12.89 | 1,747,303 | -0.41(-3.08%) |
Dec 28, 2020 | 12.77 | 13.40 | 12.65 | 13.30 | 1,262,739 | +0.65(+5.14%) |
Dec 24, 2020 | 12.76 | 12.84 | 12.54 | 12.65 | 854,000 | -0.13(-1.02%) |
Dec 23, 2020 | 12.51 | 12.83 | 12.50 | 12.78 | 1,192,100 | +0.36(+2.90%) |
Dec 22, 2020 | 11.94 | 12.46 | 11.79 | 12.42 | 1,299,082 | +0.51(+4.28%) |
Dec 21, 2020 | 11.80 | 12.04 | 11.61 | 11.91 | 1,580,170 | -0.33(-2.70%) |
Dec 18, 2020 | 12.68 | 12.77 | 12.13 | 12.24 | 2,098,600 | -0.54(-4.23%) |
Dec 17, 2020 | 12.40 | 12.79 | 12.30 | 12.78 | 1,541,776 | +0.56(+4.58%) |
Dec 16, 2020 | 12.12 | 12.24 | 11.98 | 12.22 | 1,160,528 | +0.11(+0.91%) |
Dec 15, 2020 | 11.70 | 12.12 | 11.59 | 12.11 | 1,084,092 | +0.56(+4.85%) |
Dec 14, 2020 | 11.80 | 11.89 | 11.52 | 11.55 | 1,277,251 | -0.14(-1.20%) |
Dec 11, 2020 | 11.87 | 12.02 | 11.43 | 11.69 | 1,983,700 | -0.30(-2.50%) |
Dec 10, 2020 | 11.77 | 12.08 | 11.64 | 11.99 | 1,539,955 | +0.02(+0.17%) |
Dec 09, 2020 | 11.74 | 11.97 | 11.51 | 11.97 | 1,957,882 | +0.32(+2.75%) |
Dec 08, 2020 | 11.69 | 11.88 | 11.49 | 11.65 | 1,520,519 | -0.09(-0.77%) |
Dec 07, 2020 | 12.32 | 12.44 | 11.66 | 11.74 | 1,923,785 | -0.70(-5.63%) |
Dec 04, 2020 | 11.68 | 12.54 | 11.58 | 12.44 | 1,988,600 | +0.77(+6.60%) |
Dec 03, 2020 | 11.75 | 11.98 | 11.64 | 11.67 | 1,533,776 | +0.03(+0.26%) |
Dec 02, 2020 | 11.64 | 11.83 | 11.42 | 11.64 | 1,583,434 | -0.12(-1.02%) |
Dec 01, 2020 | 11.75 | 11.85 | 11.45 | 11.76 | 2,090,680 | +0.26(+2.26%) |
Nov 30, 2020 | 12.04 | 12.15 | 11.44 | 11.50 | 2,303,599 | -0.58(-4.80%) |
Nov 27, 2020 | 12.09 | 12.22 | 11.90 | 12.08 | 740,700 | -0.08(-0.66%) |
Nov 25, 2020 | 11.98 | 12.25 | 11.70 | 12.16 | 1,725,800 | -0.05(-0.41%) |
Nov 24, 2020 | 12.06 | 12.67 | 12.05 | 12.21 | 2,278,445 | +0.43(+3.65%) |
Nov 23, 2020 | 11.05 | 11.84 | 10.91 | 11.78 | 2,878,383 | +0.98(+9.07%) |
Nov 20, 2020 | 10.53 | 10.80 | 10.42 | 10.80 | 1,551,900 | +0.30(+2.86%) |
Nov 19, 2020 | 10.25 | 10.42 | 10.12 | 10.50 | 1,278,662 | +0.26(+2.54%) |
Nov 18, 2020 | 11.27 | 11.35 | 10.22 | 10.24 | 2,163,133 | -0.93(-8.33%) |
Nov 17, 2020 | 10.80 | 11.20 | 10.71 | 11.17 | 2,096,898 | -0.03(-0.27%) |
Nov 16, 2020 | 10.65 | 11.27 | 10.39 | 11.20 | 3,230,687 | +0.91(+8.84%) |
Nov 13, 2020 | 9.810 | 10.32 | 9.750 | 10.29 | 1,813,100 | +0.51(+5.21%) |
Nov 12, 2020 | 10.48 | 10.70 | 9.640 | 9.780 | 3,327,046 | -1.04(-9.61%) |
Nov 11, 2020 | 10.71 | 10.87 | 10.23 | 10.82 | 3,695,706 | +0.10(+0.93%) |
Nov 10, 2020 | 10.35 | 10.73 | 10.27 | 10.72 | 2,383,301 | +0.52(+5.10%) |
Nov 09, 2020 | 10.48 | 10.91 | 10.09 | 10.20 | 2,250,453 | +0.90(+9.68%) |
Nov 06, 2020 | 9.280 | 9.355 | 9.080 | 9.300 | 1,329,400 | +0.06(+0.65%) |
Nov 05, 2020 | 9.210 | 9.430 | 9.150 | 9.240 | 1,272,986 | +0.15(+1.65%) |
Nov 04, 2020 | 8.840 | 9.240 | 8.810 | 9.090 | 1,749,522 | -0.20(-2.15%) |
Nov 03, 2020 | 9.040 | 9.400 | 8.930 | 9.290 | 1,555,312 | +0.45(+5.09%) |