Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.28 | 12.45 | 12.01 | 12.07 | 1,031,480 | -0.27(-2.23%) |
Jan 28, 2021 | 12.31 | 12.59 | 12.29 | 12.34 | 796,710 | +0.06(+0.51%) |
Jan 27, 2021 | 12.54 | 12.73 | 12.23 | 12.28 | 890,235 | -0.48(-3.75%) |
Jan 26, 2021 | 12.93 | 12.95 | 12.59 | 12.76 | 713,492 | -0.07(-0.55%) |
Jan 25, 2021 | 12.46 | 12.92 | 12.36 | 12.83 | 1,180,912 | +0.22(+1.74%) |
Jan 22, 2021 | 12.57 | 12.62 | 12.26 | 12.61 | 768,066 | -0.06(-0.50%) |
Jan 21, 2021 | 12.82 | 12.88 | 12.55 | 12.67 | 1,014,709 | -0.16(-1.28%) |
Jan 20, 2021 | 12.71 | 12.93 | 12.61 | 12.84 | 562,871 | +0.09(+0.74%) |
Jan 19, 2021 | 12.95 | 12.95 | 12.62 | 12.74 | 864,798 | -0.16(-1.28%) |
Jan 15, 2021 | 12.56 | 12.91 | 12.43 | 12.91 | 921,883 | +0.24(+1.86%) |
Jan 14, 2021 | 12.46 | 12.78 | 12.28 | 12.67 | 707,686 | +0.31(+2.48%) |
Jan 13, 2021 | 12.04 | 12.38 | 12.04 | 12.37 | 581,921 | +0.31(+2.54%) |
Jan 12, 2021 | 12.04 | 12.14 | 11.94 | 12.06 | 721,418 | +0.08(+0.66%) |
Jan 11, 2021 | 12.04 | 12.16 | 11.90 | 11.98 | 498,237 | -0.14(-1.17%) |
Jan 08, 2021 | 12.04 | 12.13 | 11.87 | 12.12 | 675,037 | +0.09(+0.78%) |
Jan 07, 2021 | 12.27 | 12.27 | 11.85 | 12.03 | 1,023,739 | -0.31(-2.48%) |
Jan 06, 2021 | 12.07 | 12.39 | 11.87 | 12.34 | 1,266,666 | +0.42(+3.56%) |
Jan 05, 2021 | 12.11 | 12.24 | 11.90 | 11.91 | 1,156,083 | -0.15(-1.24%) |
Jan 04, 2021 | 12.80 | 12.80 | 12.06 | 12.06 | 971,883 | -0.67(-5.30%) |
Dec 31, 2020 | 12.74 | 12.74 | 12.74 | 723,794 | +0.06(+0.49%) | |
Dec 30, 2020 | 12.54 | 12.76 | 12.53 | 12.67 | 723,794 | +0.12(+0.94%) |
Dec 29, 2020 | 12.82 | 12.88 | 12.46 | 12.56 | 675,531 | -0.21(-1.66%) |
Dec 28, 2020 | 12.66 | 12.84 | 12.63 | 12.77 | 525,645 | +0.10(+0.81%) |
Dec 24, 2020 | 12.48 | 12.66 | 12.34 | 12.66 | 349,051 | +0.20(+1.64%) |
Dec 23, 2020 | 12.68 | 12.81 | 12.45 | 12.46 | 776,367 | -0.10(-0.81%) |
Dec 22, 2020 | 12.42 | 12.59 | 12.35 | 12.56 | 912,045 | +0.15(+1.20%) |
Dec 21, 2020 | 12.19 | 12.42 | 12.12 | 12.41 | 1,144,525 | -0.07(-0.57%) |
Dec 18, 2020 | 13.06 | 13.19 | 12.37 | 12.48 | 2,556,398 | -0.64(-4.90%) |
Dec 17, 2020 | 13.14 | 13.14 | 12.85 | 13.13 | 1,326,867 | +0.03(+0.24%) |
Dec 16, 2020 | 13.25 | 13.29 | 12.98 | 13.10 | 1,418,899 | -0.11(-0.83%) |
Dec 15, 2020 | 12.77 | 13.21 | 12.59 | 13.21 | 834,534 | +0.53(+4.15%) |
Dec 14, 2020 | 12.89 | 12.93 | 12.66 | 12.68 | 651,094 | -0.02(-0.12%) |
Dec 11, 2020 | 12.59 | 12.70 | 12.54 | 12.70 | 734,805 | -0.02(-0.18%) |
Dec 10, 2020 | 12.70 | 12.90 | 12.67 | 12.72 | 748,471 | -0.16(-1.22%) |
Dec 09, 2020 | 12.77 | 12.88 | 12.61 | 12.88 | 854,738 | +0.16(+1.30%) |
Dec 08, 2020 | 12.77 | 12.92 | 12.64 | 12.71 | 841,271 | -0.20(-1.58%) |
Dec 07, 2020 | 13.06 | 13.12 | 12.83 | 12.92 | 917,714 | -0.19(-1.44%) |
Dec 04, 2020 | 12.89 | 13.16 | 12.78 | 13.10 | 696,956 | +0.41(+3.21%) |
Dec 03, 2020 | 12.71 | 12.81 | 12.59 | 12.70 | 977,469 | +0.03(+0.25%) |
Dec 02, 2020 | 12.59 | 12.74 | 12.49 | 12.66 | 1,020,888 | +0.08(+0.62%) |
Dec 01, 2020 | 12.50 | 12.70 | 12.33 | 12.59 | 1,054,814 | +0.32(+2.62%) |
Nov 30, 2020 | 12.65 | 12.79 | 12.26 | 12.26 | 1,320,701 | -0.53(-4.11%) |
Nov 27, 2020 | 12.99 | 12.99 | 12.62 | 12.79 | 642,285 | -0.20(-1.57%) |
Nov 25, 2020 | 12.99 | 13.12 | 12.60 | 12.99 | 1,390,089 | -0.14(-1.07%) |
Nov 24, 2020 | 12.96 | 13.42 | 12.88 | 13.14 | 1,422,638 | +0.42(+3.29%) |
Nov 23, 2020 | 12.53 | 12.83 | 12.48 | 12.72 | 1,827,173 | +0.34(+2.76%) |
Nov 20, 2020 | 12.08 | 12.38 | 11.98 | 12.38 | 1,326,106 | +0.23(+1.91%) |
Nov 19, 2020 | 12.00 | 12.22 | 11.88 | 12.14 | 868,127 | +0.05(+0.45%) |
Nov 18, 2020 | 12.27 | 12.32 | 12.01 | 12.09 | 1,885,557 | -0.15(-1.20%) |
Nov 17, 2020 | 12.07 | 12.35 | 12.01 | 12.24 | 1,232,688 | -0.01(-0.06%) |
Nov 16, 2020 | 12.08 | 12.25 | 11.76 | 12.24 | 1,266,829 | +0.58(+4.98%) |
Nov 13, 2020 | 11.19 | 11.69 | 11.14 | 11.66 | 1,154,874 | +0.53(+4.73%) |
Nov 12, 2020 | 11.07 | 11.35 | 10.86 | 11.14 | 1,648,058 | -0.14(-1.24%) |
Nov 11, 2020 | 11.18 | 11.33 | 10.79 | 11.28 | 2,817,086 | +0.09(+0.76%) |
Nov 10, 2020 | 10.58 | 11.22 | 10.56 | 11.19 | 2,185,815 | +0.69(+6.57%) |
Nov 09, 2020 | 9.896 | 11.07 | 9.850 | 10.50 | 2,064,176 | +1.40(+15.42%) |
Nov 06, 2020 | 9.431 | 9.486 | 9.052 | 9.098 | 1,286,233 | -0.27(-2.89%) |
Nov 05, 2020 | 9.385 | 9.493 | 9.292 | 9.369 | 1,432,750 | +0.20(+2.20%) |
Nov 04, 2020 | 9.447 | 9.447 | 9.121 | 9.168 | 1,314,857 | -0.36(-3.82%) |
Nov 03, 2020 | 9.338 | 9.660 | 9.276 | 9.532 | 1,593,488 | +0.36(+3.97%) |