Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.40(-2.28%) | |
Jan 27, 2021 | 17.02 | 17.55 | 16.95 | 17.55 | 1,400 | +0.38(+2.21%) |
Jan 26, 2021 | 17.46 | 17.47 | 16.81 | 17.17 | 1,500 | -0.39(-2.22%) |
Jan 25, 2021 | 18.01 | 18.46 | 17.48 | 17.56 | 4,054 | -1.07(-5.74%) |
Jan 22, 2021 | 19.33 | 19.33 | 18.63 | 18.63 | 7,100 | -0.70(-3.62%) |
Jan 21, 2021 | 19.67 | 19.67 | 19.19 | 19.33 | 1,100 | -0.13(-0.67%) |
Jan 20, 2021 | 19.32 | 19.50 | 19.30 | 19.46 | 8,700 | +0.29(+1.51%) |
Jan 19, 2021 | 18.21 | 19.17 | 18.07 | 19.17 | 12,600 | +0.66(+3.57%) |
Jan 18, 2021 | 18.50 | 18.51 | 18.50 | 18.51 | 1,100 | -0.25(-1.33%) |
Jan 15, 2021 | 19.42 | 19.60 | 18.76 | 18.76 | 1,971 | -0.60(-3.10%) |
Jan 14, 2021 | 18.84 | 19.50 | 18.84 | 19.36 | 4,840 | +0.80(+4.31%) |
Jan 13, 2021 | 18.46 | 18.56 | 18.46 | 18.56 | 314 | -0.43(-2.26%) |
Jan 12, 2021 | 20.13 | 20.25 | 18.96 | 18.99 | 869 | -1.47(-7.18%) |
Jan 11, 2021 | 18.42 | 20.46 | 18.42 | 20.46 | 9,036 | +2.19(+11.99%) |
Jan 08, 2021 | 17.60 | 18.27 | 17.56 | 18.27 | 5,200 | +1.00(+5.79%) |
Jan 06, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.08(+0.47%) | |
Jan 05, 2021 | 17.76 | 17.76 | 17.19 | 17.19 | 800 | -0.89(-4.92%) |
Jan 04, 2021 | 18.12 | 18.30 | 18.06 | 18.08 | 450 | -0.55(-2.95%) |
Dec 30, 2020 | 18.63 | 18.63 | 18.63 | 0 | +0.17(+0.92%) | |
Dec 29, 2020 | 18.55 | 18.55 | 18.21 | 18.46 | 800 | -0.60(-3.15%) |
Dec 24, 2020 | 19.06 | 19.06 | 19.06 | 0 | -0.59(-3.00%) | |
Dec 23, 2020 | 19.40 | 19.99 | 19.33 | 19.65 | 10,680 | +0.84(+4.47%) |
Dec 22, 2020 | 17.70 | 19.23 | 17.50 | 18.81 | 9,100 | +1.96(+11.63%) |
Dec 21, 2020 | 16.78 | 16.85 | 16.65 | 16.85 | 1,390 | -0.15(-0.88%) |
Dec 18, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,100 | -0.28(-1.62%) |
Dec 17, 2020 | 17.52 | 17.52 | 17.00 | 17.28 | 1,800 | -0.39(-2.21%) |
Dec 16, 2020 | 17.89 | 17.89 | 17.67 | 17.67 | 1,500 | -0.57(-3.12%) |
Dec 15, 2020 | 18.00 | 18.25 | 18.00 | 18.24 | 2,333 | +0.13(+0.72%) |
Dec 14, 2020 | 17.50 | 18.11 | 17.50 | 18.11 | 1,512 | +0.61(+3.49%) |
Dec 11, 2020 | 16.23 | 17.50 | 16.22 | 17.50 | 4,650 | +0.51(+3.00%) |
Dec 10, 2020 | 15.93 | 17.03 | 15.93 | 16.99 | 6,770 | +1.15(+7.26%) |
Dec 09, 2020 | 15.79 | 15.91 | 15.62 | 15.84 | 2,050 | +0.19(+1.21%) |
Dec 08, 2020 | 15.71 | 15.75 | 15.65 | 15.65 | 1,100 | +0.28(+1.82%) |
Dec 07, 2020 | 15.78 | 15.78 | 15.29 | 15.37 | 984 | -0.56(-3.52%) |
Dec 04, 2020 | 15.70 | 16.05 | 15.68 | 15.93 | 2,200 | +0.11(+0.70%) |
Dec 03, 2020 | 15.34 | 16.00 | 15.34 | 15.82 | 1,600 | -0.08(-0.50%) |
Dec 02, 2020 | 15.60 | 15.90 | 15.60 | 15.90 | 2,885 | +0.30(+1.92%) |
Dec 01, 2020 | 15.74 | 15.74 | 15.56 | 15.60 | 6,950 | +0.00(+0.00%) |
Nov 30, 2020 | 15.38 | 15.60 | 14.71 | 15.60 | 7,385 | +0.05(+0.32%) |
Nov 27, 2020 | 15.30 | 15.55 | 15.25 | 15.55 | 1,125 | +0.48(+3.19%) |
Nov 26, 2020 | 15.10 | 15.10 | 14.96 | 15.07 | 800 | -0.42(-2.71%) |
Nov 25, 2020 | 15.15 | 15.49 | 15.15 | 15.49 | 2,316 | +0.07(+0.45%) |
Nov 24, 2020 | 15.15 | 15.48 | 15.00 | 15.42 | 2,220 | +0.58(+3.91%) |
Nov 23, 2020 | 14.47 | 14.84 | 14.47 | 14.84 | 2,253 | +0.79(+5.62%) |
Nov 20, 2020 | 14.00 | 14.10 | 14.00 | 14.05 | 500 | +0.09(+0.64%) |
Nov 19, 2020 | 13.40 | 13.96 | 13.39 | 13.96 | 1,725 | +0.41(+3.03%) |
Nov 18, 2020 | 13.50 | 13.56 | 13.35 | 13.55 | 1,608 | +0.05(+0.37%) |
Nov 17, 2020 | 13.76 | 13.76 | 13.23 | 13.50 | 1,718 | -0.46(-3.30%) |
Nov 16, 2020 | 14.13 | 14.13 | 13.17 | 13.96 | 2,226 | -0.32(-2.24%) |
Nov 13, 2020 | 14.55 | 14.55 | 14.15 | 14.28 | 1,600 | -0.42(-2.86%) |
Nov 12, 2020 | 15.04 | 15.04 | 14.43 | 14.70 | 4,214 | -1.15(-7.26%) |
Nov 11, 2020 | 15.44 | 15.85 | 15.19 | 15.85 | 4,060 | +0.20(+1.28%) |
Nov 10, 2020 | 15.08 | 15.65 | 15.08 | 15.65 | 4,080 | +0.65(+4.33%) |
Nov 09, 2020 | 13.43 | 15.12 | 13.43 | 15.00 | 7,290 | +2.08(+16.10%) |
Nov 06, 2020 | 13.00 | 13.00 | 12.92 | 12.92 | 1,386 | -0.08(-0.62%) |
Nov 05, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | +0.00(+0.00%) |
Nov 04, 2020 | 12.90 | 13.02 | 12.62 | 13.00 | 10,050 | +0.03(+0.23%) |
Nov 03, 2020 | 13.08 | 13.08 | 12.96 | 12.97 | 2,500 | -0.26(-1.97%) |