Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.76 | 17.76 | 17.02 | 17.40 | 16,900 | +0.94(+5.71%) |
Jan 28, 2021 | 16.82 | 16.82 | 16.46 | 16.46 | 257 | -0.86(-4.97%) |
Jan 27, 2021 | 16.91 | 17.34 | 16.62 | 17.32 | 4,377 | -0.14(-0.80%) |
Jan 26, 2021 | 17.46 | 17.46 | 17.46 | 17.46 | 10,150 | -0.04(-0.23%) |
Jan 25, 2021 | 17.60 | 17.60 | 17.50 | 17.50 | 736 | -0.04(-0.20%) |
Jan 22, 2021 | 17.45 | 17.54 | 17.33 | 17.54 | 5,600 | +0.00(+0.03%) |
Jan 21, 2021 | 17.50 | 17.84 | 17.50 | 17.53 | 5,546 | +0.03(+0.17%) |
Jan 20, 2021 | 17.30 | 17.50 | 17.30 | 17.50 | 962 | +0.40(+2.34%) |
Jan 19, 2021 | 16.71 | 17.10 | 16.43 | 17.10 | 6,256 | -1.70(-9.07%) |
Jan 15, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 3,500 | -0.39(-2.06%) |
Jan 14, 2021 | 19.00 | 19.20 | 18.95 | 19.20 | 2,480 | +0.49(+2.62%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.71 | 18.71 | 1,946 | -0.66(-3.43%) |
Jan 12, 2021 | 19.30 | 19.50 | 19.30 | 19.38 | 3,286 | -0.18(-0.90%) |
Jan 11, 2021 | 19.75 | 19.75 | 19.55 | 19.55 | 650 | -0.37(-1.86%) |
Jan 08, 2021 | 19.93 | 20.00 | 19.91 | 19.92 | 3,800 | -0.15(-0.75%) |
Jan 07, 2021 | 20.07 | 20.25 | 19.96 | 20.07 | 1,295 | +0.02(+0.11%) |
Jan 06, 2021 | 19.50 | 20.05 | 19.50 | 20.05 | 6,032 | +0.88(+4.58%) |
Jan 05, 2021 | 19.05 | 19.25 | 19.05 | 19.17 | 17,258 | -0.27(-1.39%) |
Jan 04, 2021 | 20.10 | 20.10 | 18.95 | 19.44 | 18,316 | +4.54(+30.43%) |
Dec 31, 2020 | 14.90 | 14.90 | 14.90 | 813 | -1.00(-6.26%) | |
Dec 30, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 813 | -0.17(-1.06%) |
Dec 28, 2020 | 16.07 | 16.07 | 16.07 | 0 | +0.90(+5.92%) | |
Dec 22, 2020 | 15.17 | 15.17 | 15.17 | 0 | -0.18(-1.15%) | |
Dec 21, 2020 | 15.12 | 15.35 | 15.12 | 15.35 | 514 | -0.40(-2.55%) |
Dec 18, 2020 | 15.74 | 15.75 | 15.74 | 15.75 | 800 | +0.25(+1.61%) |
Dec 17, 2020 | 15.10 | 15.70 | 15.10 | 15.50 | 835 | +0.91(+6.27%) |
Dec 16, 2020 | 14.63 | 15.00 | 14.59 | 14.59 | 2,872 | -0.17(-1.19%) |
Dec 15, 2020 | 14.76 | 14.76 | 14.76 | 14.76 | 260 | +0.20(+1.34%) |
Dec 14, 2020 | 14.35 | 14.76 | 14.07 | 14.56 | 37,499 | +0.46(+3.30%) |
Dec 11, 2020 | 14.10 | 14.10 | 14.00 | 14.10 | 1,600 | +0.29(+2.06%) |
Dec 10, 2020 | 13.60 | 14.02 | 13.60 | 13.81 | 2,599 | -0.24(-1.67%) |
Dec 09, 2020 | 14.05 | 14.05 | 14.05 | 37 | +0.00(+0.00%) | |
Dec 08, 2020 | 14.05 | 14.05 | 14.05 | 14.05 | 1,725 | +0.00(+0.00%) |
Dec 07, 2020 | 13.70 | 14.05 | 13.70 | 14.05 | 10,461 | +0.10(+0.72%) |
Dec 04, 2020 | 13.50 | 14.04 | 13.50 | 13.95 | 1,300 | +0.03(+0.22%) |
Dec 03, 2020 | 13.92 | 13.92 | 13.92 | 25 | +0.00(+0.00%) | |
Dec 02, 2020 | 13.93 | 14.04 | 13.92 | 13.92 | 2,334 | -0.18(-1.28%) |
Dec 01, 2020 | 14.10 | 14.10 | 14.10 | 81 | +0.00(+0.00%) | |
Nov 30, 2020 | 13.70 | 14.10 | 13.70 | 14.10 | 215 | +0.00(+0.00%) |
Nov 27, 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 2,800 | +0.56(+4.15%) |
Nov 25, 2020 | 13.55 | 13.58 | 13.35 | 13.54 | 18,000 | -0.10(-0.75%) |
Nov 24, 2020 | 13.20 | 13.64 | 13.20 | 13.64 | 3,051 | +0.34(+2.56%) |
Nov 23, 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 216 | +0.10(+0.76%) |
Nov 20, 2020 | 13.15 | 13.20 | 13.15 | 13.20 | 2,500 | +0.50(+3.97%) |
Nov 19, 2020 | 12.65 | 12.70 | 12.65 | 12.70 | 3,505 | -0.10(-0.81%) |
Nov 18, 2020 | 12.40 | 12.85 | 12.40 | 12.80 | 1,687 | -0.35(-2.66%) |
Nov 17, 2020 | 13.00 | 13.15 | 12.61 | 13.15 | 931 | +0.06(+0.50%) |
Nov 16, 2020 | 13.09 | 13.09 | 13.09 | 3 | +0.00(+0.00%) | |
Nov 13, 2020 | 13.45 | 13.45 | 13.08 | 13.09 | 3,000 | -0.31(-2.35%) |
Nov 12, 2020 | 13.40 | 13.40 | 13.40 | 13.40 | 500 | -0.23(-1.69%) |
Nov 11, 2020 | 13.65 | 13.65 | 13.63 | 13.63 | 1,850 | +0.92(+7.24%) |
Nov 09, 2020 | 12.71 | 12.71 | 12.71 | 0 | -0.21(-1.63%) | |
Nov 06, 2020 | 12.98 | 12.98 | 12.92 | 12.92 | 600 | +0.22(+1.73%) |
Nov 05, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 1,300 | +0.30(+2.42%) |
Nov 04, 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 1,000 | +0.35(+2.90%) |
Nov 03, 2020 | 12.00 | 12.05 | 12.00 | 12.05 | 340 | +0.02(+0.13%) |