Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.35 | 10.45 | 10.26 | 10.45 | 243,200 | +0.04(+0.34%) |
Jan 28, 2021 | 10.22 | 10.48 | 10.20 | 10.41 | 148,809 | +0.23(+2.26%) |
Jan 27, 2021 | 10.16 | 10.25 | 10.00 | 10.18 | 175,152 | -0.61(-5.65%) |
Jan 26, 2021 | 10.82 | 10.84 | 10.73 | 10.79 | 229,420 | -0.43(-3.83%) |
Jan 25, 2021 | 11.21 | 11.22 | 11.10 | 11.22 | 155,875 | -0.57(-4.83%) |
Jan 22, 2021 | 11.74 | 11.79 | 11.68 | 11.79 | 115,400 | -0.36(-2.96%) |
Jan 21, 2021 | 12.17 | 12.24 | 12.05 | 12.15 | 63,499 | -0.20(-1.64%) |
Jan 20, 2021 | 12.31 | 12.37 | 12.26 | 12.35 | 69,650 | +0.02(+0.19%) |
Jan 19, 2021 | 12.32 | 12.38 | 12.25 | 12.33 | 87,242 | +0.32(+2.65%) |
Jan 15, 2021 | 12.24 | 12.27 | 12.00 | 12.01 | 123,500 | -0.32(-2.60%) |
Jan 14, 2021 | 12.27 | 12.34 | 12.21 | 12.33 | 246,579 | +0.22(+1.82%) |
Jan 13, 2021 | 12.05 | 12.19 | 12.04 | 12.11 | 102,922 | -0.07(-0.53%) |
Jan 12, 2021 | 12.07 | 12.18 | 12.07 | 12.18 | 95,472 | +0.43(+3.62%) |
Jan 11, 2021 | 11.68 | 11.82 | 11.66 | 11.75 | 164,140 | -0.19(-1.55%) |
Jan 08, 2021 | 11.84 | 12.00 | 11.79 | 11.94 | 186,500 | +0.43(+3.69%) |
Jan 07, 2021 | 11.51 | 11.56 | 11.46 | 11.51 | 81,803 | +0.17(+1.50%) |
Jan 06, 2021 | 11.23 | 11.36 | 11.21 | 11.34 | 63,691 | -0.05(-0.44%) |
Jan 05, 2021 | 11.33 | 11.49 | 11.29 | 11.39 | 89,466 | +0.21(+1.83%) |
Jan 04, 2021 | 11.31 | 11.33 | 11.13 | 11.19 | 242,682 | +0.08(+0.68%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 192,710 | -0.04(-0.36%) | |
Dec 30, 2020 | 11.31 | 11.38 | 11.15 | 11.15 | 192,710 | -0.10(-0.89%) |
Dec 29, 2020 | 11.21 | 11.31 | 11.20 | 11.25 | 149,494 | +0.06(+0.54%) |
Dec 28, 2020 | 11.31 | 11.31 | 11.15 | 11.19 | 161,588 | +0.02(+0.18%) |
Dec 24, 2020 | 11.24 | 11.25 | 11.17 | 11.17 | 22,400 | -0.05(-0.49%) |
Dec 23, 2020 | 11.13 | 11.27 | 11.11 | 11.22 | 216,694 | +0.15(+1.40%) |
Dec 22, 2020 | 11.18 | 11.21 | 11.02 | 11.07 | 152,222 | -0.28(-2.47%) |
Dec 21, 2020 | 11.28 | 11.39 | 11.23 | 11.35 | 329,330 | -0.22(-1.90%) |
Dec 18, 2020 | 11.39 | 11.57 | 11.36 | 11.57 | 57,300 | +0.44(+3.91%) |
Dec 17, 2020 | 11.23 | 11.23 | 11.09 | 11.13 | 127,705 | -0.21(-1.89%) |
Dec 16, 2020 | 11.44 | 11.47 | 11.27 | 11.35 | 230,659 | +0.18(+1.61%) |
Dec 15, 2020 | 10.98 | 11.21 | 10.96 | 11.17 | 236,870 | +0.25(+2.29%) |
Dec 14, 2020 | 10.92 | 10.97 | 10.84 | 10.92 | 752,048 | +0.33(+3.16%) |
Dec 11, 2020 | 10.56 | 10.60 | 10.51 | 10.59 | 59,600 | +0.19(+1.78%) |
Dec 10, 2020 | 10.35 | 10.40 | 10.25 | 10.40 | 37,633 | +0.08(+0.78%) |
Dec 09, 2020 | 10.40 | 10.40 | 10.26 | 10.32 | 45,282 | -0.09(-0.86%) |
Dec 08, 2020 | 10.50 | 10.50 | 10.36 | 10.41 | 95,081 | +0.12(+1.12%) |
Dec 07, 2020 | 10.34 | 10.37 | 10.28 | 10.29 | 46,106 | -0.04(-0.44%) |
Dec 04, 2020 | 10.37 | 10.41 | 10.27 | 10.34 | 83,700 | +0.32(+3.15%) |
Dec 03, 2020 | 10.12 | 10.19 | 9.999 | 10.02 | 166,630 | +0.05(+0.54%) |
Dec 02, 2020 | 10.02 | 10.12 | 9.920 | 9.970 | 688,818 | -0.25(-2.45%) |
Dec 01, 2020 | 10.20 | 10.34 | 10.15 | 10.22 | 93,073 | +0.10(+0.99%) |
Nov 30, 2020 | 10.27 | 10.34 | 10.11 | 10.12 | 102,603 | +0.15(+1.56%) |
Nov 27, 2020 | 10.11 | 10.11 | 9.930 | 9.965 | 110,500 | +0.04(+0.45%) |
Nov 25, 2020 | 9.955 | 9.970 | 9.850 | 9.920 | 95,000 | -0.06(-0.60%) |
Nov 24, 2020 | 10.07 | 10.10 | 9.930 | 9.980 | 95,573 | +0.46(+4.83%) |
Nov 23, 2020 | 9.630 | 9.630 | 9.460 | 9.520 | 102,916 | +0.06(+0.63%) |
Nov 20, 2020 | 9.370 | 9.510 | 9.310 | 9.460 | 71,500 | +0.36(+3.96%) |
Nov 19, 2020 | 9.230 | 9.230 | 9.010 | 9.100 | 39,635 | -0.01(-0.11%) |
Nov 18, 2020 | 9.170 | 9.170 | 9.010 | 9.110 | 118,428 | -0.42(-4.36%) |
Nov 17, 2020 | 9.170 | 9.700 | 9.110 | 9.525 | 82,494 | +0.52(+5.75%) |
Nov 16, 2020 | 9.108 | 9.170 | 8.990 | 9.008 | 30,594 | -0.06(-0.69%) |
Nov 13, 2020 | 9.050 | 9.070 | 8.937 | 9.070 | 88,900 | +0.32(+3.66%) |
Nov 12, 2020 | 8.845 | 8.880 | 8.750 | 8.750 | 89,101 | +0.13(+1.57%) |
Nov 11, 2020 | 8.645 | 8.660 | 8.587 | 8.615 | 30,519 | -0.00(-0.06%) |
Nov 10, 2020 | 8.670 | 8.670 | 8.470 | 8.620 | 370,554 | -0.01(-0.12%) |
Nov 09, 2020 | 8.710 | 8.710 | 8.450 | 8.630 | 437,377 | +0.02(+0.23%) |
Nov 06, 2020 | 8.540 | 8.610 | 8.510 | 8.610 | 33,300 | +0.31(+3.80%) |
Nov 05, 2020 | 8.320 | 8.420 | 8.275 | 8.295 | 32,015 | +0.07(+0.88%) |
Nov 04, 2020 | 8.230 | 8.270 | 8.180 | 8.223 | 33,480 | +0.05(+0.64%) |
Nov 03, 2020 | 8.160 | 8.190 | 8.110 | 8.170 | 24,570 | +0.08(+1.04%) |