Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.55 | 18.20 | 16.21 | 16.26 | 995,303 | -2.00(-10.94%) |
Jan 28, 2021 | 18.79 | 20.60 | 17.88 | 18.26 | 1,258,556 | -1.28(-6.54%) |
Jan 27, 2021 | 16.56 | 19.83 | 16.11 | 19.54 | 2,266,394 | +2.53(+14.87%) |
Jan 26, 2021 | 16.74 | 17.52 | 16.59 | 17.01 | 852,165 | +0.24(+1.45%) |
Jan 25, 2021 | 15.93 | 16.79 | 15.53 | 16.77 | 996,124 | +0.98(+6.21%) |
Jan 22, 2021 | 14.45 | 15.90 | 14.40 | 15.79 | 614,537 | +1.10(+7.48%) |
Jan 21, 2021 | 16.14 | 16.29 | 14.59 | 14.69 | 1,217,885 | -1.35(-8.42%) |
Jan 20, 2021 | 16.56 | 16.65 | 15.62 | 16.04 | 783,103 | -0.21(-1.27%) |
Jan 19, 2021 | 15.45 | 16.29 | 15.26 | 16.25 | 678,421 | +1.38(+9.26%) |
Jan 15, 2021 | 15.02 | 15.73 | 14.35 | 14.87 | 907,417 | -0.02(-0.12%) |
Jan 14, 2021 | 13.59 | 14.96 | 13.55 | 14.89 | 1,202,198 | +1.52(+11.38%) |
Jan 13, 2021 | 12.92 | 13.57 | 12.87 | 13.37 | 546,487 | +0.43(+3.34%) |
Jan 12, 2021 | 12.64 | 13.03 | 12.38 | 12.93 | 497,109 | +0.74(+6.05%) |
Jan 11, 2021 | 12.97 | 13.20 | 12.11 | 12.20 | 1,016,930 | -0.89(-6.81%) |
Jan 08, 2021 | 13.64 | 14.32 | 12.88 | 13.09 | 890,084 | -0.58(-4.22%) |
Jan 07, 2021 | 13.25 | 13.71 | 12.74 | 13.66 | 535,102 | +0.68(+5.27%) |
Jan 06, 2021 | 12.26 | 13.44 | 12.19 | 12.98 | 1,008,590 | +0.82(+6.74%) |
Jan 05, 2021 | 12.37 | 12.75 | 11.97 | 12.16 | 650,669 | -0.33(-2.67%) |
Jan 04, 2021 | 12.25 | 12.91 | 12.18 | 12.49 | 725,545 | +0.38(+3.12%) |
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 492,745 | -0.54(-4.27%) | |
Dec 30, 2020 | 12.01 | 12.68 | 12.01 | 12.65 | 492,745 | +0.67(+5.56%) |
Dec 29, 2020 | 11.97 | 12.17 | 11.70 | 11.99 | 549,091 | -0.21(-1.70%) |
Dec 28, 2020 | 12.44 | 12.51 | 11.94 | 12.20 | 510,794 | -0.11(-0.88%) |
Dec 24, 2020 | 12.52 | 12.60 | 12.25 | 12.30 | 216,993 | -0.13(-1.01%) |
Dec 23, 2020 | 12.85 | 13.04 | 12.39 | 12.43 | 446,740 | -0.34(-2.68%) |
Dec 22, 2020 | 12.66 | 12.85 | 12.45 | 12.77 | 391,794 | +0.22(+1.79%) |
Dec 21, 2020 | 12.32 | 12.60 | 12.15 | 12.55 | 344,046 | -0.05(-0.43%) |
Dec 18, 2020 | 12.83 | 12.95 | 12.36 | 12.60 | 612,537 | -0.22(-1.75%) |
Dec 17, 2020 | 12.55 | 12.86 | 12.33 | 12.83 | 455,418 | +0.34(+2.74%) |
Dec 16, 2020 | 11.92 | 12.56 | 11.92 | 12.48 | 622,673 | +0.62(+5.24%) |
Dec 15, 2020 | 12.11 | 12.11 | 11.73 | 11.86 | 413,426 | -0.14(-1.20%) |
Dec 14, 2020 | 11.79 | 12.23 | 11.79 | 12.01 | 496,290 | +0.27(+2.30%) |
Dec 11, 2020 | 12.05 | 12.06 | 11.66 | 11.74 | 567,871 | -0.31(-2.54%) |
Dec 10, 2020 | 11.89 | 12.27 | 11.66 | 12.04 | 571,941 | +0.16(+1.36%) |
Dec 09, 2020 | 12.51 | 12.52 | 11.84 | 11.88 | 635,700 | -0.59(-4.69%) |
Dec 08, 2020 | 12.38 | 12.67 | 12.23 | 12.47 | 255,400 | +0.04(+0.36%) |
Dec 07, 2020 | 12.68 | 13.01 | 12.27 | 12.42 | 396,005 | -0.30(-2.34%) |
Dec 04, 2020 | 12.23 | 12.76 | 12.06 | 12.72 | 386,432 | +0.54(+4.43%) |
Dec 03, 2020 | 11.83 | 12.50 | 11.75 | 12.18 | 567,107 | +0.35(+2.97%) |
Dec 02, 2020 | 12.11 | 12.14 | 11.66 | 11.83 | 731,276 | -0.27(-2.23%) |
Dec 01, 2020 | 12.71 | 12.71 | 12.04 | 12.10 | 604,128 | -0.47(-3.72%) |
Nov 30, 2020 | 12.48 | 12.77 | 12.34 | 12.56 | 493,090 | +0.08(+0.65%) |
Nov 27, 2020 | 12.11 | 12.56 | 12.08 | 12.48 | 260,547 | +0.40(+3.35%) |
Nov 25, 2020 | 12.07 | 12.24 | 11.84 | 12.08 | 344,989 | -0.02(-0.15%) |
Nov 24, 2020 | 12.26 | 12.56 | 12.02 | 12.10 | 470,867 | -0.16(-1.32%) |
Nov 23, 2020 | 12.15 | 12.30 | 11.86 | 12.26 | 376,713 | +0.18(+1.49%) |
Nov 20, 2020 | 11.94 | 12.27 | 11.75 | 12.08 | 508,984 | +0.05(+0.45%) |
Nov 19, 2020 | 12.18 | 12.20 | 11.93 | 12.02 | 439,082 | -0.18(-1.47%) |
Nov 18, 2020 | 12.40 | 12.56 | 12.11 | 12.20 | 341,238 | -0.06(-0.51%) |
Nov 17, 2020 | 12.13 | 12.70 | 11.64 | 12.27 | 704,350 | +0.17(+1.41%) |
Nov 16, 2020 | 12.54 | 12.54 | 11.90 | 12.10 | 736,334 | -0.23(-1.90%) |
Nov 13, 2020 | 12.72 | 12.77 | 12.12 | 12.33 | 576,538 | -0.30(-2.35%) |
Nov 12, 2020 | 12.42 | 12.96 | 12.22 | 12.63 | 480,116 | +0.14(+1.15%) |
Nov 11, 2020 | 13.46 | 13.46 | 12.20 | 12.48 | 861,437 | -0.91(-6.79%) |
Nov 10, 2020 | 12.26 | 13.41 | 12.10 | 13.39 | 932,676 | +1.17(+9.57%) |
Nov 09, 2020 | 12.20 | 12.59 | 11.97 | 12.22 | 583,621 | +0.32(+2.72%) |
Nov 06, 2020 | 12.18 | 12.28 | 11.61 | 11.90 | 556,649 | -0.31(-2.58%) |
Nov 05, 2020 | 12.31 | 12.51 | 11.90 | 12.21 | 505,174 | +0.10(+0.82%) |
Nov 04, 2020 | 11.92 | 12.38 | 11.87 | 12.11 | 511,891 | +0.35(+2.98%) |
Nov 03, 2020 | 11.73 | 11.84 | 11.48 | 11.76 | 527,768 | +0.14(+1.16%) |