Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.62 | 11.62 | 10.93 | 11.19 | 430,122 | -0.38(-3.25%) |
Jan 28, 2021 | 12.24 | 12.28 | 11.49 | 11.57 | 359,589 | -0.60(-4.95%) |
Jan 27, 2021 | 12.98 | 13.06 | 11.91 | 12.17 | 670,295 | -1.05(-7.96%) |
Jan 26, 2021 | 13.48 | 13.48 | 12.83 | 13.23 | 754,492 | -0.18(-1.37%) |
Jan 25, 2021 | 13.17 | 13.73 | 13.00 | 13.41 | 296,272 | +0.22(+1.65%) |
Jan 22, 2021 | 12.89 | 13.21 | 12.87 | 13.19 | 257,881 | +0.16(+1.22%) |
Jan 21, 2021 | 13.28 | 13.28 | 12.89 | 13.03 | 168,269 | -0.17(-1.27%) |
Jan 20, 2021 | 13.03 | 13.28 | 12.88 | 13.20 | 218,282 | +0.18(+1.35%) |
Jan 19, 2021 | 12.96 | 13.08 | 12.77 | 13.03 | 209,427 | +0.14(+1.10%) |
Jan 15, 2021 | 12.82 | 13.11 | 12.68 | 12.88 | 171,761 | -0.13(-1.03%) |
Jan 14, 2021 | 13.09 | 13.09 | 12.95 | 13.02 | 144,202 | +0.04(+0.32%) |
Jan 13, 2021 | 13.07 | 13.17 | 12.89 | 12.98 | 154,407 | -0.15(-1.15%) |
Jan 12, 2021 | 13.07 | 13.28 | 13.07 | 13.13 | 188,514 | +0.11(+0.84%) |
Jan 11, 2021 | 12.97 | 13.11 | 12.95 | 13.02 | 113,787 | +0.03(+0.26%) |
Jan 08, 2021 | 13.21 | 13.24 | 12.85 | 12.98 | 139,825 | -0.24(-1.83%) |
Jan 07, 2021 | 13.30 | 13.30 | 12.93 | 13.23 | 169,875 | -0.04(-0.32%) |
Jan 06, 2021 | 12.91 | 13.47 | 12.90 | 13.27 | 282,470 | +0.62(+4.89%) |
Jan 05, 2021 | 12.61 | 12.88 | 12.54 | 12.65 | 224,057 | +0.03(+0.20%) |
Jan 04, 2021 | 12.63 | 12.86 | 12.25 | 12.62 | 270,914 | -0.01(-0.07%) |
Dec 31, 2020 | 12.63 | 12.63 | 12.63 | 201,885 | +0.21(+1.68%) | |
Dec 30, 2020 | 12.32 | 12.52 | 12.20 | 12.42 | 201,885 | +0.13(+1.09%) |
Dec 29, 2020 | 12.42 | 12.46 | 12.16 | 12.29 | 243,711 | -0.11(-0.88%) |
Dec 28, 2020 | 12.47 | 12.73 | 12.37 | 12.40 | 235,316 | +0.07(+0.54%) |
Dec 24, 2020 | 12.25 | 12.37 | 12.15 | 12.33 | 45,452 | +0.08(+0.61%) |
Dec 23, 2020 | 12.09 | 12.49 | 12.05 | 12.26 | 173,320 | +0.14(+1.17%) |
Dec 22, 2020 | 12.23 | 12.26 | 12.03 | 12.11 | 135,068 | -0.03(-0.21%) |
Dec 21, 2020 | 12.27 | 12.34 | 12.03 | 12.14 | 345,617 | -0.29(-2.35%) |
Dec 18, 2020 | 12.32 | 12.63 | 12.32 | 12.43 | 1,009,758 | +0.08(+0.68%) |
Dec 17, 2020 | 12.63 | 12.68 | 12.22 | 12.35 | 263,899 | -0.29(-2.31%) |
Dec 16, 2020 | 12.95 | 12.95 | 12.47 | 12.64 | 260,493 | -0.24(-1.88%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.51 | 12.88 | 232,855 | +0.29(+2.32%) |
Dec 14, 2020 | 12.15 | 12.71 | 12.12 | 12.59 | 320,940 | +0.52(+4.29%) |
Dec 11, 2020 | 12.17 | 12.44 | 12.05 | 12.07 | 206,688 | -0.25(-2.04%) |
Dec 10, 2020 | 12.34 | 12.40 | 12.03 | 12.32 | 172,533 | -0.02(-0.14%) |
Dec 09, 2020 | 12.47 | 12.64 | 12.12 | 12.34 | 257,869 | -0.07(-0.53%) |
Dec 08, 2020 | 11.89 | 12.44 | 11.89 | 12.41 | 354,303 | +0.39(+3.21%) |
Dec 07, 2020 | 11.85 | 12.32 | 11.72 | 12.02 | 279,774 | +0.16(+1.38%) |
Dec 04, 2020 | 11.72 | 11.87 | 11.67 | 11.86 | 254,533 | +0.21(+1.76%) |
Dec 03, 2020 | 11.81 | 11.87 | 11.50 | 11.65 | 296,624 | -0.05(-0.42%) |
Dec 02, 2020 | 11.64 | 11.82 | 11.52 | 11.70 | 256,516 | +0.09(+0.78%) |
Dec 01, 2020 | 11.71 | 11.84 | 11.45 | 11.61 | 256,539 | +0.16(+1.43%) |
Nov 30, 2020 | 11.82 | 11.88 | 11.42 | 11.45 | 395,271 | -0.50(-4.19%) |
Nov 27, 2020 | 12.13 | 12.13 | 11.74 | 11.95 | 161,598 | -0.12(-1.02%) |
Nov 25, 2020 | 12.28 | 12.34 | 12.01 | 12.07 | 341,735 | -0.40(-3.22%) |
Nov 24, 2020 | 12.30 | 12.59 | 12.11 | 12.47 | 325,985 | +0.36(+2.98%) |
Nov 23, 2020 | 11.91 | 12.24 | 11.91 | 12.11 | 291,186 | +0.25(+2.14%) |
Nov 20, 2020 | 11.46 | 11.86 | 11.43 | 11.86 | 1,122,166 | +0.23(+1.97%) |
Nov 19, 2020 | 11.47 | 11.63 | 11.25 | 11.63 | 302,770 | +0.09(+0.78%) |
Nov 18, 2020 | 11.81 | 11.96 | 11.50 | 11.54 | 253,041 | -0.27(-2.29%) |
Nov 17, 2020 | 11.70 | 11.93 | 11.51 | 11.81 | 271,732 | -0.09(-0.76%) |
Nov 16, 2020 | 11.30 | 12.16 | 11.30 | 11.90 | 509,748 | +0.82(+7.40%) |
Nov 13, 2020 | 10.91 | 11.11 | 10.61 | 11.08 | 466,258 | +0.23(+2.12%) |
Nov 12, 2020 | 10.76 | 10.93 | 10.51 | 10.85 | 306,515 | -0.09(-0.82%) |
Nov 11, 2020 | 11.38 | 11.38 | 10.78 | 10.94 | 308,390 | -0.39(-3.47%) |
Nov 10, 2020 | 10.88 | 11.41 | 10.86 | 11.33 | 415,036 | +0.59(+5.50%) |
Nov 09, 2020 | 10.56 | 11.39 | 10.56 | 10.74 | 541,602 | +0.81(+8.18%) |
Nov 06, 2020 | 10.22 | 10.22 | 9.815 | 9.929 | 297,219 | -0.21(-2.10%) |
Nov 05, 2020 | 10.19 | 10.29 | 9.979 | 10.14 | 276,605 | -0.06(-0.56%) |
Nov 04, 2020 | 10.54 | 10.59 | 10.06 | 10.20 | 457,289 | -0.10(-0.95%) |
Nov 03, 2020 | 10.87 | 10.87 | 10.15 | 10.30 | 403,035 | -0.23(-2.18%) |