Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.20 | 13.69 | 12.97 | 13.13 | 4,117,700 | -0.09(-0.68%) |
Jan 28, 2021 | 13.02 | 13.37 | 12.90 | 13.22 | 3,230,797 | -0.06(-0.45%) |
Jan 27, 2021 | 13.08 | 13.85 | 12.85 | 13.28 | 7,994,592 | -0.26(-1.92%) |
Jan 26, 2021 | 13.63 | 13.71 | 13.27 | 13.54 | 6,716,022 | -0.09(-0.66%) |
Jan 25, 2021 | 13.18 | 13.68 | 12.89 | 13.63 | 5,156,085 | +0.82(+6.40%) |
Jan 22, 2021 | 12.55 | 12.95 | 12.32 | 12.81 | 1,984,400 | +0.27(+2.15%) |
Jan 21, 2021 | 12.94 | 12.98 | 12.42 | 12.54 | 3,181,077 | -0.15(-1.18%) |
Jan 20, 2021 | 12.43 | 12.72 | 12.25 | 12.69 | 2,585,565 | +0.21(+1.68%) |
Jan 19, 2021 | 12.30 | 12.61 | 12.12 | 12.48 | 2,925,323 | +0.34(+2.80%) |
Jan 15, 2021 | 12.44 | 12.55 | 12.07 | 12.14 | 2,558,700 | -0.42(-3.34%) |
Jan 14, 2021 | 12.44 | 12.63 | 12.05 | 12.56 | 4,894,674 | +0.42(+3.46%) |
Jan 13, 2021 | 11.90 | 12.39 | 11.82 | 12.14 | 2,154,635 | +0.36(+3.06%) |
Jan 12, 2021 | 11.65 | 11.84 | 11.52 | 11.78 | 1,696,859 | +0.04(+0.34%) |
Jan 11, 2021 | 11.10 | 11.78 | 11.08 | 11.74 | 4,795,837 | +0.72(+6.53%) |
Jan 08, 2021 | 11.90 | 11.90 | 10.98 | 11.02 | 5,767,800 | -0.68(-5.81%) |
Jan 07, 2021 | 11.56 | 11.77 | 11.50 | 11.70 | 2,467,616 | +0.22(+1.92%) |
Jan 06, 2021 | 11.83 | 11.83 | 11.41 | 11.48 | 1,905,446 | -0.42(-3.53%) |
Jan 05, 2021 | 11.50 | 11.98 | 11.43 | 11.90 | 3,385,443 | +0.44(+3.84%) |
Jan 04, 2021 | 11.11 | 11.73 | 11.11 | 11.46 | 2,660,087 | +0.40(+3.62%) |
Dec 31, 2020 | 11.06 | 11.06 | 11.06 | 2,820,282 | -0.45(-3.91%) | |
Dec 30, 2020 | 11.19 | 11.73 | 11.18 | 11.51 | 2,820,282 | +0.40(+3.60%) |
Dec 29, 2020 | 11.06 | 11.32 | 11.01 | 11.11 | 2,452,954 | +0.11(+1.00%) |
Dec 28, 2020 | 11.19 | 11.28 | 10.86 | 11.00 | 1,464,165 | -0.26(-2.31%) |
Dec 24, 2020 | 11.47 | 11.53 | 11.11 | 11.26 | 848,900 | -0.40(-3.43%) |
Dec 23, 2020 | 11.67 | 11.74 | 11.38 | 11.66 | 3,331,604 | +0.03(+0.26%) |
Dec 22, 2020 | 12.11 | 12.11 | 11.63 | 11.63 | 2,651,486 | -0.48(-3.96%) |
Dec 21, 2020 | 11.94 | 12.41 | 11.90 | 12.11 | 2,680,452 | -0.11(-0.90%) |
Dec 18, 2020 | 11.83 | 12.26 | 11.81 | 12.22 | 2,921,100 | +0.29(+2.43%) |
Dec 17, 2020 | 11.96 | 12.10 | 11.82 | 11.93 | 2,774,290 | +0.07(+0.59%) |
Dec 16, 2020 | 11.40 | 11.90 | 11.31 | 11.86 | 3,095,482 | +0.53(+4.68%) |
Dec 15, 2020 | 11.46 | 11.55 | 11.25 | 11.33 | 2,391,253 | -0.13(-1.13%) |
Dec 14, 2020 | 11.31 | 11.54 | 10.81 | 11.46 | 5,669,462 | -0.25(-2.13%) |
Dec 11, 2020 | 12.21 | 12.26 | 11.53 | 11.71 | 7,145,700 | -0.59(-4.80%) |
Dec 10, 2020 | 12.44 | 12.62 | 12.20 | 12.30 | 5,074,891 | -0.25(-1.99%) |
Dec 09, 2020 | 12.52 | 12.86 | 12.22 | 12.55 | 5,175,769 | +0.28(+2.28%) |
Dec 08, 2020 | 12.16 | 12.27 | 11.77 | 12.27 | 3,084,884 | +0.29(+2.42%) |
Dec 07, 2020 | 11.92 | 12.11 | 11.74 | 11.98 | 4,314,057 | +0.00(+0.00%) |
Dec 04, 2020 | 12.09 | 12.10 | 11.54 | 11.98 | 5,394,300 | -0.19(-1.56%) |
Dec 03, 2020 | 12.46 | 12.73 | 12.13 | 12.17 | 4,377,963 | -0.22(-1.78%) |
Dec 02, 2020 | 12.46 | 12.63 | 12.20 | 12.39 | 4,011,817 | -0.15(-1.20%) |
Dec 01, 2020 | 13.27 | 13.35 | 12.43 | 12.54 | 4,594,915 | -0.72(-5.43%) |
Nov 30, 2020 | 13.90 | 13.93 | 13.17 | 13.26 | 13,013,059 | -0.71(-5.08%) |
Nov 27, 2020 | 14.06 | 14.10 | 13.77 | 13.97 | 2,655,700 | -0.02(-0.14%) |
Nov 25, 2020 | 13.90 | 14.01 | 13.82 | 13.99 | 2,563,600 | -0.01(-0.07%) |
Nov 24, 2020 | 13.95 | 14.01 | 13.75 | 14.00 | 1,960,551 | +0.01(+0.07%) |
Nov 23, 2020 | 13.70 | 14.00 | 13.67 | 13.99 | 2,018,326 | +0.16(+1.16%) |
Nov 20, 2020 | 13.80 | 13.89 | 13.56 | 13.83 | 1,671,500 | +0.24(+1.77%) |
Nov 19, 2020 | 13.54 | 13.91 | 13.35 | 13.59 | 2,590,032 | +0.02(+0.15%) |
Nov 18, 2020 | 13.92 | 14.00 | 13.24 | 13.57 | 4,676,501 | -0.68(-4.77%) |
Nov 17, 2020 | 14.04 | 14.40 | 13.86 | 14.25 | 2,396,402 | +0.12(+0.85%) |
Nov 16, 2020 | 14.37 | 14.60 | 14.13 | 14.13 | 2,746,248 | -0.08(-0.56%) |
Nov 13, 2020 | 14.51 | 14.75 | 14.11 | 14.21 | 2,245,600 | +0.12(+0.85%) |
Nov 12, 2020 | 14.08 | 14.65 | 14.00 | 14.09 | 4,075,656 | +0.29(+2.10%) |
Nov 11, 2020 | 13.92 | 14.25 | 13.18 | 13.80 | 4,351,185 | +0.19(+1.40%) |
Nov 10, 2020 | 14.40 | 14.50 | 13.44 | 13.61 | 2,953,605 | -0.67(-4.69%) |
Nov 09, 2020 | 14.93 | 15.00 | 14.07 | 14.28 | 2,561,402 | -0.63(-4.23%) |
Nov 06, 2020 | 15.11 | 15.49 | 14.83 | 14.91 | 2,157,600 | -0.44(-2.87%) |
Nov 05, 2020 | 15.40 | 15.67 | 14.42 | 15.35 | 4,574,979 | -0.03(-0.20%) |
Nov 04, 2020 | 15.16 | 15.42 | 14.98 | 15.38 | 3,129,331 | +0.25(+1.65%) |
Nov 03, 2020 | 15.04 | 15.35 | 14.64 | 15.13 | 2,292,671 | +0.05(+0.33%) |