Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.58 | 11.96 | 11.46 | 11.79 | 158,826 | +0.13(+1.12%) |
Jan 28, 2021 | 12.04 | 12.04 | 11.60 | 11.66 | 87,344 | -0.21(-1.80%) |
Jan 27, 2021 | 11.86 | 12.09 | 11.54 | 11.87 | 121,054 | -0.15(-1.24%) |
Jan 26, 2021 | 11.73 | 12.04 | 11.64 | 12.02 | 120,535 | +0.30(+2.54%) |
Jan 25, 2021 | 11.95 | 12.00 | 11.63 | 11.73 | 110,513 | -0.20(-1.72%) |
Jan 22, 2021 | 11.91 | 11.96 | 11.63 | 11.93 | 100,367 | +0.06(+0.47%) |
Jan 21, 2021 | 11.79 | 12.02 | 11.46 | 11.87 | 205,640 | +0.08(+0.71%) |
Jan 20, 2021 | 12.10 | 12.10 | 11.66 | 11.79 | 86,618 | -0.29(-2.39%) |
Jan 19, 2021 | 12.17 | 12.18 | 11.91 | 12.08 | 86,632 | -0.09(-0.76%) |
Jan 15, 2021 | 11.92 | 12.21 | 11.84 | 12.17 | 105,955 | +0.04(+0.31%) |
Jan 14, 2021 | 12.20 | 12.22 | 11.96 | 12.13 | 77,515 | -0.05(-0.38%) |
Jan 13, 2021 | 12.32 | 12.32 | 11.99 | 12.18 | 79,887 | -0.11(-0.91%) |
Jan 12, 2021 | 12.14 | 12.33 | 11.91 | 12.29 | 160,253 | +0.22(+1.85%) |
Jan 11, 2021 | 12.11 | 12.34 | 11.91 | 12.07 | 90,163 | -0.04(-0.31%) |
Jan 08, 2021 | 12.09 | 12.32 | 11.91 | 12.11 | 96,499 | -0.02(-0.15%) |
Jan 07, 2021 | 12.08 | 12.26 | 11.65 | 12.13 | 106,836 | +0.09(+0.77%) |
Jan 06, 2021 | 12.21 | 12.53 | 11.91 | 12.03 | 143,722 | +0.04(+0.31%) |
Jan 05, 2021 | 11.23 | 12.05 | 11.21 | 12.00 | 305,919 | +0.93(+8.41%) |
Jan 04, 2021 | 11.16 | 11.34 | 10.92 | 11.06 | 77,951 | -0.15(-1.33%) |
Dec 31, 2020 | 11.21 | 11.21 | 11.21 | 66,306 | -0.15(-1.35%) | |
Dec 30, 2020 | 11.09 | 11.37 | 11.07 | 11.37 | 66,767 | +0.28(+2.50%) |
Dec 29, 2020 | 11.35 | 11.53 | 10.90 | 11.09 | 84,340 | -0.30(-2.68%) |
Dec 28, 2020 | 10.99 | 11.45 | 10.99 | 11.39 | 113,274 | +0.44(+4.05%) |
Dec 24, 2020 | 11.15 | 11.15 | 10.86 | 10.95 | 16,772 | -0.17(-1.50%) |
Dec 23, 2020 | 11.13 | 11.29 | 11.09 | 11.12 | 48,111 | +0.05(+0.42%) |
Dec 22, 2020 | 11.04 | 11.23 | 10.90 | 11.07 | 85,299 | +0.03(+0.25%) |
Dec 21, 2020 | 11.21 | 11.21 | 10.80 | 11.04 | 117,788 | -0.17(-1.48%) |
Dec 18, 2020 | 11.22 | 11.56 | 11.13 | 11.21 | 205,920 | +0.02(+0.17%) |
Dec 17, 2020 | 11.09 | 11.22 | 11.03 | 11.19 | 124,787 | +0.14(+1.25%) |
Dec 16, 2020 | 10.96 | 11.15 | 10.91 | 11.05 | 73,351 | +0.08(+0.76%) |
Dec 15, 2020 | 10.63 | 11.07 | 10.60 | 10.97 | 62,630 | +0.39(+3.67%) |
Dec 14, 2020 | 11.10 | 11.10 | 10.58 | 10.58 | 102,662 | -0.43(-3.94%) |
Dec 11, 2020 | 11.06 | 11.09 | 10.95 | 11.02 | 66,980 | -0.03(-0.25%) |
Dec 10, 2020 | 10.91 | 11.04 | 10.78 | 11.04 | 75,237 | +0.14(+1.27%) |
Dec 09, 2020 | 10.95 | 11.03 | 10.81 | 10.90 | 86,800 | +0.08(+0.77%) |
Dec 08, 2020 | 10.51 | 10.86 | 10.41 | 10.82 | 149,844 | +0.30(+2.81%) |
Dec 07, 2020 | 10.58 | 10.62 | 10.44 | 10.53 | 65,505 | -0.04(-0.35%) |
Dec 04, 2020 | 10.37 | 10.60 | 10.22 | 10.56 | 76,719 | +0.18(+1.78%) |
Dec 03, 2020 | 10.44 | 10.59 | 10.31 | 10.38 | 58,846 | -0.05(-0.44%) |
Dec 02, 2020 | 10.16 | 10.49 | 10.08 | 10.42 | 66,541 | +0.25(+2.45%) |
Dec 01, 2020 | 10.19 | 10.38 | 10.11 | 10.17 | 85,166 | +0.05(+0.46%) |
Nov 30, 2020 | 10.54 | 10.54 | 10.07 | 10.13 | 99,779 | -0.41(-3.86%) |
Nov 27, 2020 | 10.44 | 10.54 | 10.28 | 10.54 | 31,813 | +0.04(+0.35%) |
Nov 25, 2020 | 10.17 | 10.63 | 10.17 | 10.50 | 64,600 | +0.28(+2.71%) |
Nov 24, 2020 | 10.22 | 10.62 | 10.17 | 10.22 | 133,560 | +0.04(+0.36%) |
Nov 23, 2020 | 10.39 | 10.44 | 10.13 | 10.18 | 59,698 | -0.11(-1.08%) |
Nov 20, 2020 | 10.12 | 10.31 | 9.999 | 10.29 | 72,283 | +0.09(+0.91%) |
Nov 19, 2020 | 10.16 | 10.25 | 10.03 | 10.20 | 54,496 | -0.02(-0.18%) |
Nov 18, 2020 | 10.19 | 10.58 | 10.10 | 10.22 | 73,419 | +0.18(+1.75%) |
Nov 17, 2020 | 10.05 | 10.73 | 9.944 | 10.05 | 138,312 | -0.86(-7.88%) |
Nov 16, 2020 | 10.55 | 10.93 | 10.42 | 10.90 | 149,879 | +0.57(+5.55%) |
Nov 13, 2020 | 10.08 | 10.34 | 10.03 | 10.33 | 63,409 | +0.30(+3.04%) |
Nov 12, 2020 | 9.990 | 10.05 | 9.861 | 10.03 | 76,709 | +0.01(+0.09%) |
Nov 11, 2020 | 9.935 | 10.17 | 9.863 | 10.02 | 147,406 | +0.18(+1.78%) |
Nov 10, 2020 | 9.685 | 9.861 | 9.621 | 9.842 | 100,689 | +0.29(+3.00%) |
Nov 09, 2020 | 9.916 | 10.34 | 9.491 | 9.556 | 100,668 | +0.25(+2.68%) |
Nov 06, 2020 | 9.648 | 9.740 | 9.269 | 9.306 | 57,350 | -0.20(-2.14%) |
Nov 05, 2020 | 9.491 | 9.694 | 9.389 | 9.509 | 51,496 | -0.01(-0.10%) |
Nov 04, 2020 | 9.787 | 9.842 | 9.454 | 9.519 | 27,067 | -0.32(-3.29%) |
Nov 03, 2020 | 9.759 | 10.01 | 9.713 | 9.842 | 67,868 | +0.20(+2.11%) |