Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.64 | 11.82 | 11.33 | 11.40 | 81,486 | -0.26(-2.27%) |
Jan 28, 2021 | 11.49 | 11.69 | 11.42 | 11.67 | 70,908 | +0.32(+2.82%) |
Jan 27, 2021 | 11.69 | 11.84 | 11.28 | 11.35 | 89,730 | -0.48(-4.08%) |
Jan 26, 2021 | 11.89 | 12.27 | 11.79 | 11.83 | 81,126 | -0.04(-0.33%) |
Jan 25, 2021 | 11.84 | 11.96 | 11.53 | 11.87 | 81,802 | -0.10(-0.85%) |
Jan 22, 2021 | 11.81 | 11.97 | 11.59 | 11.97 | 62,879 | -0.09(-0.71%) |
Jan 21, 2021 | 12.55 | 12.65 | 11.90 | 12.06 | 91,082 | -0.51(-4.09%) |
Jan 20, 2021 | 12.86 | 12.86 | 12.48 | 12.57 | 97,119 | -0.18(-1.41%) |
Jan 19, 2021 | 12.99 | 13.01 | 12.75 | 12.75 | 80,290 | -0.19(-1.45%) |
Jan 15, 2021 | 13.17 | 13.17 | 12.71 | 12.94 | 104,328 | -0.28(-2.12%) |
Jan 14, 2021 | 12.94 | 13.30 | 12.94 | 13.22 | 118,159 | +0.34(+2.66%) |
Jan 13, 2021 | 12.81 | 13.00 | 12.69 | 12.87 | 81,441 | +0.15(+1.16%) |
Jan 12, 2021 | 12.13 | 12.76 | 12.13 | 12.73 | 130,183 | +0.76(+6.38%) |
Jan 11, 2021 | 11.62 | 12.00 | 11.61 | 11.96 | 97,631 | +0.16(+1.32%) |
Jan 08, 2021 | 12.30 | 12.31 | 11.69 | 11.81 | 106,895 | -0.23(-1.94%) |
Jan 07, 2021 | 11.84 | 12.07 | 11.74 | 12.04 | 86,832 | +0.36(+3.07%) |
Jan 06, 2021 | 11.31 | 11.76 | 11.14 | 11.68 | 152,083 | +0.54(+4.83%) |
Jan 05, 2021 | 10.56 | 11.46 | 10.56 | 11.14 | 83,333 | +0.63(+6.00%) |
Jan 04, 2021 | 10.68 | 10.75 | 10.43 | 10.51 | 150,123 | +0.05(+0.45%) |
Dec 31, 2020 | 10.47 | 10.47 | 10.47 | 368,281 | +0.10(+0.98%) | |
Dec 30, 2020 | 10.63 | 10.89 | 10.36 | 10.36 | 368,281 | -0.29(-2.71%) |
Dec 29, 2020 | 10.67 | 10.75 | 10.52 | 10.65 | 132,439 | -0.03(-0.29%) |
Dec 28, 2020 | 10.93 | 11.08 | 10.57 | 10.68 | 231,235 | -0.24(-2.21%) |
Dec 24, 2020 | 11.06 | 11.17 | 10.92 | 10.93 | 63,392 | -0.17(-1.55%) |
Dec 23, 2020 | 10.92 | 11.31 | 10.92 | 11.10 | 114,592 | +0.19(+1.79%) |
Dec 22, 2020 | 10.93 | 11.14 | 10.88 | 10.90 | 183,120 | -0.10(-0.92%) |
Dec 21, 2020 | 10.93 | 11.17 | 10.86 | 11.00 | 265,424 | -0.35(-3.09%) |
Dec 18, 2020 | 11.54 | 11.61 | 11.28 | 11.35 | 104,328 | -0.18(-1.55%) |
Dec 17, 2020 | 11.55 | 11.70 | 11.48 | 11.53 | 78,496 | -0.01(-0.07%) |
Dec 16, 2020 | 11.75 | 11.75 | 11.53 | 11.54 | 73,080 | -0.18(-1.53%) |
Dec 15, 2020 | 11.53 | 11.82 | 11.42 | 11.72 | 167,847 | +0.24(+2.10%) |
Dec 14, 2020 | 11.96 | 12.08 | 11.44 | 11.48 | 139,166 | -0.38(-3.22%) |
Dec 11, 2020 | 11.84 | 12.04 | 11.74 | 11.86 | 121,652 | -0.05(-0.46%) |
Dec 10, 2020 | 11.42 | 11.99 | 11.42 | 11.91 | 110,184 | +0.42(+3.66%) |
Dec 09, 2020 | 11.83 | 12.08 | 11.38 | 11.49 | 136,917 | -0.16(-1.40%) |
Dec 08, 2020 | 11.42 | 11.86 | 11.32 | 11.66 | 172,195 | +0.09(+0.81%) |
Dec 07, 2020 | 11.75 | 11.75 | 11.46 | 11.56 | 127,535 | -0.18(-1.53%) |
Dec 04, 2020 | 11.19 | 11.84 | 11.19 | 11.74 | 153,605 | +0.72(+6.58%) |
Dec 03, 2020 | 10.57 | 11.17 | 10.52 | 11.02 | 172,619 | +0.52(+4.97%) |
Dec 02, 2020 | 10.11 | 10.71 | 10.11 | 10.50 | 214,317 | +0.30(+2.90%) |
Dec 01, 2020 | 10.04 | 10.40 | 10.04 | 10.20 | 100,860 | +0.30(+3.07%) |
Nov 30, 2020 | 10.21 | 10.33 | 9.858 | 9.897 | 156,308 | -0.31(-3.05%) |
Nov 27, 2020 | 10.36 | 10.37 | 10.11 | 10.21 | 141,414 | -0.10(-0.98%) |
Nov 25, 2020 | 10.33 | 10.43 | 10.15 | 10.31 | 195,568 | -0.05(-0.53%) |
Nov 24, 2020 | 10.27 | 10.55 | 10.19 | 10.36 | 357,095 | +0.30(+2.94%) |
Nov 23, 2020 | 9.663 | 10.07 | 9.647 | 10.07 | 402,619 | +0.46(+4.78%) |
Nov 20, 2020 | 9.756 | 9.803 | 9.577 | 9.608 | 149,114 | -0.11(-1.12%) |
Nov 19, 2020 | 9.375 | 9.772 | 9.336 | 9.717 | 238,828 | +0.39(+4.13%) |
Nov 18, 2020 | 9.241 | 9.696 | 9.239 | 9.332 | 329,079 | +0.10(+1.07%) |
Nov 17, 2020 | 8.930 | 9.250 | 8.778 | 9.233 | 116,344 | +0.28(+3.14%) |
Nov 16, 2020 | 8.763 | 9.081 | 8.576 | 8.952 | 225,228 | +0.43(+5.08%) |
Nov 13, 2020 | 8.201 | 8.588 | 8.201 | 8.520 | 100,306 | +0.30(+3.60%) |
Nov 12, 2020 | 8.239 | 8.383 | 8.103 | 8.224 | 89,695 | -0.06(-0.73%) |
Nov 11, 2020 | 8.391 | 8.467 | 8.216 | 8.285 | 114,956 | +0.05(+0.65%) |
Nov 10, 2020 | 7.989 | 8.289 | 7.977 | 8.232 | 107,840 | +0.36(+4.63%) |
Nov 09, 2020 | 7.799 | 8.049 | 7.488 | 7.867 | 209,034 | +0.74(+10.32%) |
Nov 06, 2020 | 7.450 | 7.534 | 7.132 | 7.132 | 61,554 | -0.32(-4.28%) |
Nov 05, 2020 | 7.291 | 7.496 | 7.291 | 7.450 | 41,179 | +0.27(+3.70%) |
Nov 04, 2020 | 7.215 | 7.374 | 7.185 | 7.185 | 274,048 | +0.02(+0.21%) |
Nov 03, 2020 | 7.147 | 7.346 | 7.147 | 7.170 | 90,958 | +0.08(+1.07%) |