Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.91 | 11.91 | 11.43 | 11.49 | 159,900 | -0.08(-0.69%) |
Jan 28, 2021 | 11.33 | 11.57 | 11.33 | 11.57 | 120,783 | +0.34(+3.03%) |
Jan 27, 2021 | 11.39 | 11.60 | 11.19 | 11.23 | 176,548 | -0.31(-2.69%) |
Jan 26, 2021 | 11.60 | 11.84 | 11.48 | 11.54 | 98,042 | +0.04(+0.35%) |
Jan 25, 2021 | 11.48 | 11.57 | 11.36 | 11.50 | 270,923 | -0.04(-0.35%) |
Jan 22, 2021 | 11.76 | 11.96 | 11.38 | 11.54 | 204,800 | -0.53(-4.39%) |
Jan 21, 2021 | 12.46 | 12.52 | 12.03 | 12.07 | 213,547 | -0.18(-1.47%) |
Jan 20, 2021 | 12.64 | 12.67 | 12.25 | 12.25 | 183,221 | -0.19(-1.53%) |
Jan 19, 2021 | 12.28 | 12.73 | 12.27 | 12.44 | 777,008 | +0.20(+1.63%) |
Jan 15, 2021 | 12.38 | 12.38 | 12.06 | 12.24 | 177,400 | -0.16(-1.29%) |
Jan 14, 2021 | 12.44 | 12.50 | 12.35 | 12.40 | 169,139 | +0.02(+0.16%) |
Jan 13, 2021 | 12.29 | 12.50 | 12.11 | 12.38 | 183,919 | +0.18(+1.48%) |
Jan 12, 2021 | 11.79 | 12.32 | 11.76 | 12.20 | 281,259 | +0.65(+5.63%) |
Jan 11, 2021 | 11.39 | 11.64 | 11.29 | 11.55 | 99,191 | -0.01(-0.09%) |
Jan 08, 2021 | 11.84 | 11.87 | 11.49 | 11.56 | 192,200 | -0.01(-0.09%) |
Jan 07, 2021 | 11.39 | 11.62 | 11.26 | 11.57 | 158,232 | +0.37(+3.30%) |
Jan 06, 2021 | 11.14 | 11.27 | 11.04 | 11.20 | 128,156 | +0.11(+0.99%) |
Jan 05, 2021 | 10.84 | 11.20 | 10.84 | 11.09 | 67,673 | +0.33(+3.07%) |
Jan 04, 2021 | 10.87 | 10.94 | 10.62 | 10.76 | 139,951 | +0.06(+0.56%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 433,931 | +0.20(+1.90%) | |
Dec 30, 2020 | 10.65 | 10.85 | 10.20 | 10.50 | 433,931 | -0.20(-1.87%) |
Dec 29, 2020 | 10.73 | 10.76 | 10.65 | 10.70 | 117,536 | -0.02(-0.19%) |
Dec 28, 2020 | 10.75 | 10.82 | 10.65 | 10.72 | 179,384 | +0.02(+0.19%) |
Dec 24, 2020 | 10.74 | 10.78 | 10.69 | 10.70 | 111,600 | -0.07(-0.65%) |
Dec 23, 2020 | 10.79 | 10.94 | 10.77 | 10.77 | 88,123 | -0.01(-0.09%) |
Dec 22, 2020 | 10.82 | 10.87 | 10.75 | 10.78 | 112,285 | -0.07(-0.65%) |
Dec 21, 2020 | 11.01 | 11.03 | 10.80 | 10.85 | 173,743 | -0.30(-2.69%) |
Dec 18, 2020 | 11.27 | 11.34 | 11.11 | 11.15 | 176,500 | -0.14(-1.24%) |
Dec 17, 2020 | 11.28 | 11.36 | 11.22 | 11.29 | 117,857 | +0.02(+0.18%) |
Dec 16, 2020 | 11.41 | 11.41 | 11.23 | 11.27 | 128,591 | -0.08(-0.71%) |
Dec 15, 2020 | 11.15 | 11.37 | 11.15 | 11.35 | 89,339 | +0.23(+2.11%) |
Dec 14, 2020 | 11.39 | 11.47 | 11.10 | 11.12 | 203,333 | -0.21(-1.90%) |
Dec 11, 2020 | 11.32 | 11.36 | 11.21 | 11.33 | 110,600 | +0.01(+0.09%) |
Dec 10, 2020 | 11.33 | 11.42 | 11.21 | 11.32 | 113,530 | +0.10(+0.89%) |
Dec 09, 2020 | 11.48 | 11.49 | 11.15 | 11.22 | 131,878 | -0.10(-0.88%) |
Dec 08, 2020 | 11.26 | 11.46 | 11.23 | 11.32 | 97,377 | +0.01(+0.09%) |
Dec 07, 2020 | 11.42 | 11.43 | 11.21 | 11.31 | 169,653 | -0.11(-0.96%) |
Dec 04, 2020 | 11.15 | 11.50 | 11.14 | 11.42 | 171,200 | +0.38(+3.44%) |
Dec 03, 2020 | 10.80 | 11.12 | 10.75 | 11.04 | 132,838 | +0.29(+2.70%) |
Dec 02, 2020 | 10.55 | 10.81 | 10.55 | 10.75 | 124,740 | +0.09(+0.84%) |
Dec 01, 2020 | 10.82 | 10.90 | 10.64 | 10.66 | 132,693 | -0.07(-0.65%) |
Nov 30, 2020 | 10.74 | 10.83 | 10.60 | 10.73 | 137,265 | -0.11(-1.01%) |
Nov 27, 2020 | 11.00 | 11.02 | 10.79 | 10.84 | 72,500 | -0.16(-1.45%) |
Nov 25, 2020 | 11.25 | 11.28 | 10.92 | 11.00 | 154,400 | -0.20(-1.79%) |
Nov 24, 2020 | 11.16 | 11.33 | 11.11 | 11.20 | 142,354 | +0.22(+2.00%) |
Nov 23, 2020 | 10.88 | 10.99 | 10.78 | 10.98 | 90,989 | +0.27(+2.52%) |
Nov 20, 2020 | 10.75 | 10.78 | 10.68 | 10.71 | 123,000 | -0.01(-0.09%) |
Nov 19, 2020 | 10.48 | 10.72 | 10.38 | 10.72 | 140,416 | +0.21(+2.00%) |
Nov 18, 2020 | 10.71 | 10.71 | 10.46 | 10.51 | 168,682 | -0.01(-0.10%) |
Nov 17, 2020 | 10.45 | 10.75 | 10.36 | 10.52 | 111,773 | +0.01(+0.10%) |
Nov 16, 2020 | 10.43 | 10.81 | 10.43 | 10.51 | 168,305 | +0.19(+1.84%) |
Nov 13, 2020 | 10.16 | 10.32 | 10.09 | 10.32 | 113,400 | +0.20(+1.98%) |
Nov 12, 2020 | 10.18 | 10.29 | 10.07 | 10.12 | 103,079 | -0.08(-0.78%) |
Nov 11, 2020 | 10.22 | 10.32 | 10.12 | 10.20 | 142,932 | +0.07(+0.69%) |
Nov 10, 2020 | 10.07 | 10.17 | 9.970 | 10.13 | 74,056 | +0.16(+1.60%) |
Nov 09, 2020 | 9.730 | 10.05 | 9.730 | 9.970 | 226,361 | +0.54(+5.73%) |
Nov 06, 2020 | 9.660 | 9.660 | 9.400 | 9.430 | 97,700 | -0.17(-1.77%) |
Nov 05, 2020 | 9.450 | 9.600 | 9.450 | 9.600 | 71,836 | +0.16(+1.69%) |
Nov 04, 2020 | 9.530 | 9.570 | 9.300 | 9.440 | 53,971 | +0.05(+0.53%) |
Nov 03, 2020 | 9.380 | 9.460 | 9.350 | 9.390 | 50,323 | +0.09(+0.97%) |