Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.72 | 13.88 | 13.51 | 13.66 | 1,309,500 | -0.06(-0.44%) |
Jan 28, 2021 | 13.22 | 13.85 | 13.00 | 13.72 | 1,233,786 | +0.68(+5.21%) |
Jan 27, 2021 | 12.65 | 13.36 | 12.53 | 13.04 | 865,311 | +0.08(+0.62%) |
Jan 26, 2021 | 12.78 | 12.99 | 12.46 | 12.96 | 647,834 | +0.33(+2.61%) |
Jan 25, 2021 | 12.69 | 12.70 | 12.18 | 12.63 | 655,797 | -0.05(-0.39%) |
Jan 22, 2021 | 12.65 | 12.90 | 12.27 | 12.68 | 685,700 | -0.36(-2.76%) |
Jan 21, 2021 | 12.00 | 13.60 | 11.96 | 13.04 | 1,759,434 | +1.86(+16.64%) |
Jan 20, 2021 | 11.35 | 11.62 | 11.13 | 11.18 | 397,692 | -0.15(-1.32%) |
Jan 19, 2021 | 11.64 | 11.70 | 11.12 | 11.33 | 455,090 | -0.05(-0.44%) |
Jan 15, 2021 | 11.38 | 11.60 | 11.05 | 11.38 | 418,600 | -0.19(-1.64%) |
Jan 14, 2021 | 11.08 | 11.75 | 11.08 | 11.57 | 501,860 | +0.54(+4.90%) |
Jan 13, 2021 | 11.28 | 11.28 | 10.95 | 11.03 | 395,452 | -0.34(-2.99%) |
Jan 12, 2021 | 11.00 | 11.59 | 11.00 | 11.37 | 548,114 | +0.46(+4.22%) |
Jan 11, 2021 | 10.83 | 11.10 | 10.56 | 10.91 | 511,575 | -0.26(-2.33%) |
Jan 08, 2021 | 11.65 | 11.69 | 11.10 | 11.17 | 324,700 | -0.36(-3.12%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.38 | 11.53 | 449,823 | -0.07(-0.60%) |
Jan 06, 2021 | 11.26 | 11.95 | 11.13 | 11.60 | 908,529 | +0.51(+4.60%) |
Jan 05, 2021 | 10.11 | 11.22 | 10.11 | 11.09 | 750,968 | +0.88(+8.62%) |
Jan 04, 2021 | 10.75 | 10.84 | 10.06 | 10.21 | 781,022 | -0.45(-4.22%) |
Dec 31, 2020 | 10.66 | 10.66 | 10.66 | 807,630 | +0.22(+2.11%) | |
Dec 30, 2020 | 10.81 | 10.94 | 10.31 | 10.44 | 807,630 | -0.38(-3.51%) |
Dec 29, 2020 | 11.21 | 11.49 | 10.79 | 10.82 | 677,395 | -0.31(-2.79%) |
Dec 28, 2020 | 10.99 | 11.38 | 10.82 | 11.13 | 588,888 | +0.40(+3.73%) |
Dec 24, 2020 | 11.07 | 11.12 | 10.60 | 10.73 | 319,900 | -0.26(-2.37%) |
Dec 23, 2020 | 11.15 | 11.40 | 10.92 | 10.99 | 455,451 | -0.05(-0.45%) |
Dec 22, 2020 | 11.33 | 11.55 | 11.02 | 11.04 | 532,124 | -0.27(-2.39%) |
Dec 21, 2020 | 11.00 | 11.36 | 10.83 | 11.31 | 554,093 | -0.09(-0.79%) |
Dec 18, 2020 | 11.61 | 11.98 | 11.39 | 11.40 | 2,260,600 | -0.23(-1.98%) |
Dec 17, 2020 | 11.46 | 12.01 | 11.42 | 11.63 | 505,668 | +0.23(+2.02%) |
Dec 16, 2020 | 11.35 | 11.57 | 11.19 | 11.40 | 583,119 | +0.06(+0.53%) |
Dec 15, 2020 | 10.91 | 11.37 | 10.82 | 11.34 | 623,910 | +0.64(+5.98%) |
Dec 14, 2020 | 11.07 | 11.16 | 10.66 | 10.70 | 615,762 | -0.16(-1.47%) |
Dec 11, 2020 | 10.68 | 11.00 | 10.61 | 10.86 | 911,200 | -0.01(-0.09%) |
Dec 10, 2020 | 10.66 | 11.00 | 10.65 | 10.87 | 559,221 | +0.02(+0.18%) |
Dec 09, 2020 | 10.79 | 11.25 | 10.68 | 10.85 | 920,845 | +0.17(+1.59%) |
Dec 08, 2020 | 10.45 | 10.74 | 10.31 | 10.68 | 527,088 | +0.01(+0.09%) |
Dec 07, 2020 | 10.92 | 11.11 | 10.26 | 10.67 | 814,432 | -0.34(-3.09%) |
Dec 04, 2020 | 10.61 | 11.34 | 10.61 | 11.01 | 1,232,200 | +0.48(+4.56%) |
Dec 03, 2020 | 10.33 | 10.80 | 10.29 | 10.53 | 930,466 | +0.23(+2.23%) |
Dec 02, 2020 | 10.30 | 10.40 | 9.830 | 10.30 | 869,251 | -0.12(-1.15%) |
Dec 01, 2020 | 9.790 | 10.63 | 9.770 | 10.42 | 989,395 | +0.95(+10.03%) |
Nov 30, 2020 | 9.920 | 10.10 | 9.420 | 9.470 | 818,270 | -0.55(-5.49%) |
Nov 27, 2020 | 9.830 | 10.07 | 9.780 | 10.02 | 256,000 | +0.12(+1.21%) |
Nov 25, 2020 | 9.670 | 10.09 | 9.560 | 9.900 | 494,500 | +0.06(+0.61%) |
Nov 24, 2020 | 9.840 | 10.10 | 9.690 | 9.840 | 733,079 | +0.24(+2.50%) |
Nov 23, 2020 | 9.000 | 9.650 | 9.000 | 9.600 | 1,132,322 | +0.61(+6.79%) |
Nov 20, 2020 | 8.890 | 9.010 | 8.760 | 8.990 | 846,800 | +0.09(+1.01%) |
Nov 19, 2020 | 9.030 | 9.310 | 8.880 | 8.900 | 865,826 | -0.16(-1.77%) |
Nov 18, 2020 | 9.050 | 9.630 | 9.010 | 9.060 | 917,525 | +0.05(+0.55%) |
Nov 17, 2020 | 8.650 | 9.090 | 8.410 | 9.010 | 737,111 | +0.12(+1.35%) |
Nov 16, 2020 | 8.480 | 8.970 | 8.400 | 8.890 | 1,196,994 | +0.75(+9.21%) |
Nov 13, 2020 | 7.980 | 8.380 | 7.975 | 8.140 | 857,800 | +0.31(+3.96%) |
Nov 12, 2020 | 8.150 | 8.370 | 7.710 | 7.830 | 842,205 | -0.52(-6.23%) |
Nov 11, 2020 | 8.460 | 8.490 | 8.110 | 8.350 | 755,140 | -0.20(-2.34%) |
Nov 10, 2020 | 8.010 | 8.680 | 7.970 | 8.550 | 1,553,994 | +0.60(+7.55%) |
Nov 09, 2020 | 7.790 | 8.230 | 7.698 | 7.950 | 1,498,106 | +0.77(+10.72%) |
Nov 06, 2020 | 7.130 | 7.270 | 6.974 | 7.180 | 705,300 | -0.01(-0.14%) |
Nov 05, 2020 | 6.640 | 7.290 | 6.620 | 7.190 | 1,329,151 | +0.65(+9.94%) |
Nov 04, 2020 | 6.660 | 6.775 | 6.300 | 6.540 | 1,017,765 | -0.31(-4.53%) |
Nov 03, 2020 | 6.250 | 6.900 | 6.250 | 6.850 | 1,556,257 | +0.76(+12.48%) |