Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.35 | 15.13 | 14.09 | 14.83 | 66,500 | +0.41(+2.84%) |
Jan 28, 2021 | 14.69 | 14.85 | 14.02 | 14.42 | 43,482 | -0.18(-1.23%) |
Jan 27, 2021 | 14.90 | 15.26 | 14.30 | 14.60 | 50,374 | -0.33(-2.21%) |
Jan 26, 2021 | 15.35 | 15.49 | 14.77 | 14.93 | 52,370 | -0.15(-0.99%) |
Jan 25, 2021 | 14.95 | 15.29 | 14.45 | 15.08 | 41,147 | +0.14(+0.94%) |
Jan 22, 2021 | 14.63 | 15.35 | 14.47 | 14.94 | 102,200 | +0.31(+2.12%) |
Jan 21, 2021 | 14.49 | 15.79 | 14.49 | 14.63 | 168,953 | +0.53(+3.76%) |
Jan 20, 2021 | 14.13 | 14.23 | 13.32 | 14.10 | 75,027 | -0.03(-0.21%) |
Jan 19, 2021 | 14.99 | 15.08 | 13.70 | 14.13 | 116,670 | -0.52(-3.55%) |
Jan 15, 2021 | 15.06 | 15.25 | 14.32 | 14.65 | 60,100 | -0.45(-2.98%) |
Jan 14, 2021 | 15.35 | 16.15 | 15.04 | 15.10 | 100,738 | -0.25(-1.63%) |
Jan 13, 2021 | 15.10 | 15.42 | 14.80 | 15.35 | 71,083 | +0.30(+1.99%) |
Jan 12, 2021 | 14.36 | 15.15 | 14.30 | 15.05 | 133,669 | +0.66(+4.59%) |
Jan 11, 2021 | 14.21 | 14.52 | 14.18 | 14.39 | 61,815 | -0.01(-0.07%) |
Jan 08, 2021 | 14.06 | 14.56 | 13.81 | 14.40 | 114,700 | +0.47(+3.37%) |
Jan 07, 2021 | 13.41 | 14.02 | 13.36 | 13.93 | 66,334 | +0.67(+5.05%) |
Jan 06, 2021 | 13.25 | 13.74 | 12.86 | 13.26 | 69,843 | +0.20(+1.53%) |
Jan 05, 2021 | 12.83 | 14.19 | 12.71 | 13.06 | 135,030 | +0.31(+2.43%) |
Jan 04, 2021 | 12.65 | 12.75 | 12.09 | 12.75 | 66,505 | +0.85(+7.14%) |
Dec 31, 2020 | 11.90 | 11.90 | 11.90 | 23,823 | +0.04(+0.34%) | |
Dec 30, 2020 | 11.90 | 12.15 | 11.72 | 11.86 | 23,823 | -0.17(-1.41%) |
Dec 29, 2020 | 11.79 | 12.43 | 11.76 | 12.03 | 44,640 | +0.24(+2.04%) |
Dec 28, 2020 | 12.42 | 12.52 | 11.58 | 11.79 | 35,432 | -0.64(-5.15%) |
Dec 24, 2020 | 12.59 | 12.63 | 12.20 | 12.43 | 8,300 | -0.17(-1.35%) |
Dec 23, 2020 | 12.78 | 12.93 | 12.45 | 12.60 | 15,352 | -0.22(-1.72%) |
Dec 22, 2020 | 12.55 | 12.95 | 12.46 | 12.82 | 45,293 | -0.15(-1.16%) |
Dec 21, 2020 | 12.66 | 12.97 | 12.30 | 12.97 | 48,191 | -0.31(-2.33%) |
Dec 18, 2020 | 13.24 | 13.33 | 12.80 | 13.28 | 56,800 | +0.12(+0.91%) |
Dec 17, 2020 | 13.07 | 13.23 | 12.82 | 13.16 | 26,948 | +0.11(+0.84%) |
Dec 16, 2020 | 13.29 | 13.31 | 12.61 | 13.05 | 24,316 | -0.18(-1.36%) |
Dec 15, 2020 | 12.96 | 13.39 | 12.64 | 13.23 | 19,585 | +0.45(+3.52%) |
Dec 14, 2020 | 13.16 | 13.16 | 12.34 | 12.78 | 24,581 | -0.20(-1.54%) |
Dec 11, 2020 | 13.35 | 13.61 | 12.72 | 12.98 | 57,200 | -0.67(-4.91%) |
Dec 10, 2020 | 13.35 | 14.15 | 13.35 | 13.65 | 69,286 | +0.13(+0.96%) |
Dec 09, 2020 | 13.03 | 14.10 | 13.03 | 13.52 | 87,411 | +0.60(+4.64%) |
Dec 08, 2020 | 13.09 | 13.39 | 12.80 | 12.92 | 38,856 | -0.26(-1.97%) |
Dec 07, 2020 | 13.52 | 13.59 | 13.09 | 13.18 | 25,165 | -0.22(-1.64%) |
Dec 04, 2020 | 13.45 | 13.84 | 13.27 | 13.40 | 54,800 | +0.14(+1.06%) |
Dec 03, 2020 | 12.82 | 13.33 | 12.80 | 13.26 | 54,528 | +0.55(+4.33%) |
Dec 02, 2020 | 12.94 | 13.57 | 12.56 | 12.71 | 58,777 | -0.19(-1.47%) |
Dec 01, 2020 | 13.51 | 13.73 | 12.59 | 12.90 | 82,008 | -0.50(-3.73%) |
Nov 30, 2020 | 13.89 | 13.90 | 12.89 | 13.40 | 83,887 | -0.50(-3.60%) |
Nov 27, 2020 | 14.47 | 14.47 | 13.65 | 13.90 | 29,000 | -0.40(-2.80%) |
Nov 25, 2020 | 14.70 | 15.00 | 13.61 | 14.30 | 89,700 | -0.44(-2.99%) |
Nov 24, 2020 | 14.19 | 14.80 | 13.81 | 14.74 | 133,089 | +0.96(+6.97%) |
Nov 23, 2020 | 12.79 | 13.98 | 12.79 | 13.78 | 114,580 | +1.15(+9.11%) |
Nov 20, 2020 | 12.45 | 12.74 | 12.06 | 12.63 | 34,300 | +0.19(+1.53%) |
Nov 19, 2020 | 12.20 | 12.44 | 11.67 | 12.44 | 38,372 | +0.24(+1.97%) |
Nov 18, 2020 | 12.63 | 12.86 | 12.00 | 12.20 | 71,174 | -0.33(-2.63%) |
Nov 17, 2020 | 10.97 | 12.67 | 10.66 | 12.53 | 78,336 | +1.42(+12.78%) |
Nov 16, 2020 | 9.850 | 11.40 | 9.730 | 11.11 | 110,225 | +1.47(+15.25%) |
Nov 13, 2020 | 9.880 | 9.969 | 9.030 | 9.640 | 72,900 | +1.12(+13.15%) |
Nov 12, 2020 | 8.660 | 9.030 | 8.340 | 8.520 | 36,378 | -0.45(-5.02%) |
Nov 11, 2020 | 8.960 | 9.100 | 8.620 | 8.970 | 38,836 | +0.22(+2.51%) |
Nov 10, 2020 | 8.150 | 9.050 | 8.050 | 8.750 | 109,807 | -0.45(-4.91%) |
Nov 09, 2020 | 9.404 | 9.598 | 8.980 | 9.202 | 55,782 | +0.72(+8.51%) |
Nov 06, 2020 | 8.600 | 9.000 | 8.400 | 8.480 | 21,370 | -0.17(-1.99%) |
Nov 05, 2020 | 8.420 | 9.000 | 8.200 | 8.652 | 32,093 | -0.30(-3.31%) |
Nov 04, 2020 | 8.550 | 9.000 | 8.006 | 8.948 | 31,980 | +0.15(+1.68%) |
Nov 03, 2020 | 8.800 | 9.400 | 7.800 | 8.800 | 96,848 | +0.20(+2.33%) |