Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.93 | 11.93 | 11.55 | 11.63 | 407,140 | -0.29(-2.43%) |
Jan 28, 2021 | 11.84 | 11.96 | 11.75 | 11.92 | 426,988 | +0.13(+1.14%) |
Jan 27, 2021 | 11.98 | 12.02 | 11.79 | 11.79 | 233,966 | -0.36(-2.97%) |
Jan 26, 2021 | 12.25 | 12.31 | 12.13 | 12.15 | 179,741 | -0.03(-0.23%) |
Jan 25, 2021 | 12.15 | 12.26 | 12.01 | 12.18 | 167,590 | +0.04(+0.29%) |
Jan 22, 2021 | 12.09 | 12.14 | 11.96 | 12.14 | 268,551 | +0.03(+0.23%) |
Jan 21, 2021 | 11.99 | 12.16 | 11.94 | 12.11 | 289,421 | +0.16(+1.30%) |
Jan 20, 2021 | 11.84 | 11.99 | 11.84 | 11.96 | 273,957 | +0.14(+1.20%) |
Jan 19, 2021 | 11.79 | 11.87 | 11.76 | 11.82 | 385,909 | +0.05(+0.42%) |
Jan 15, 2021 | 11.87 | 11.87 | 11.74 | 11.77 | 157,397 | -0.13(-1.07%) |
Jan 14, 2021 | 11.81 | 11.91 | 11.73 | 11.89 | 112,054 | +0.13(+1.08%) |
Jan 13, 2021 | 11.84 | 11.85 | 11.75 | 11.77 | 169,485 | -0.06(-0.48%) |
Jan 12, 2021 | 11.79 | 11.82 | 11.71 | 11.82 | 171,310 | +0.09(+0.78%) |
Jan 11, 2021 | 11.77 | 11.87 | 11.70 | 11.73 | 99,293 | -0.11(-0.96%) |
Jan 08, 2021 | 11.87 | 11.87 | 11.66 | 11.84 | 213,822 | +0.05(+0.42%) |
Jan 07, 2021 | 11.87 | 11.87 | 11.70 | 11.79 | 301,856 | -0.01(-0.06%) |
Jan 06, 2021 | 11.57 | 11.97 | 11.57 | 11.80 | 389,720 | +0.36(+3.15%) |
Jan 05, 2021 | 11.51 | 11.60 | 11.44 | 11.44 | 454,516 | -0.06(-0.55%) |
Jan 04, 2021 | 11.90 | 11.90 | 11.40 | 11.51 | 469,587 | -0.34(-2.87%) |
Dec 31, 2020 | 11.84 | 11.84 | 11.84 | 490,375 | +0.08(+0.66%) | |
Dec 30, 2020 | 11.75 | 11.89 | 11.67 | 11.77 | 490,375 | +0.06(+0.51%) |
Dec 29, 2020 | 11.90 | 11.95 | 11.67 | 11.71 | 550,434 | -0.16(-1.32%) |
Dec 28, 2020 | 11.88 | 12.02 | 11.84 | 11.86 | 632,023 | +0.06(+0.53%) |
Dec 24, 2020 | 11.93 | 11.93 | 11.68 | 11.80 | 297,604 | -0.05(-0.41%) |
Dec 23, 2020 | 11.66 | 11.93 | 11.62 | 11.85 | 413,302 | +0.26(+2.27%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.52 | 11.59 | 341,131 | +0.02(+0.18%) |
Dec 21, 2020 | 11.63 | 11.63 | 11.44 | 11.57 | 946,308 | -0.10(-0.83%) |
Dec 18, 2020 | 11.79 | 11.91 | 11.63 | 11.66 | 318,397 | -0.14(-1.17%) |
Dec 17, 2020 | 11.71 | 11.80 | 11.66 | 11.80 | 300,617 | +0.11(+0.95%) |
Dec 16, 2020 | 11.77 | 11.77 | 11.65 | 11.69 | 305,059 | -0.01(-0.06%) |
Dec 15, 2020 | 11.55 | 11.70 | 11.53 | 11.70 | 214,638 | +0.20(+1.75%) |
Dec 14, 2020 | 11.54 | 11.63 | 11.48 | 11.50 | 267,244 | +0.05(+0.42%) |
Dec 11, 2020 | 11.44 | 11.50 | 11.39 | 11.45 | 117,539 | -0.05(-0.42%) |
Dec 10, 2020 | 11.49 | 11.51 | 11.39 | 11.50 | 130,810 | -0.06(-0.54%) |
Dec 09, 2020 | 11.70 | 11.72 | 11.45 | 11.56 | 185,867 | -0.07(-0.60%) |
Dec 08, 2020 | 11.45 | 11.68 | 11.45 | 11.63 | 150,900 | +0.13(+1.14%) |
Dec 07, 2020 | 11.65 | 11.65 | 11.39 | 11.50 | 180,532 | -0.15(-1.31%) |
Dec 04, 2020 | 11.50 | 11.66 | 11.50 | 11.65 | 158,548 | +0.22(+1.94%) |
Dec 03, 2020 | 11.44 | 11.57 | 11.39 | 11.43 | 380,778 | +0.06(+0.49%) |
Dec 02, 2020 | 11.23 | 11.41 | 11.22 | 11.37 | 81,645 | +0.11(+0.98%) |
Dec 01, 2020 | 11.26 | 11.44 | 11.22 | 11.26 | 301,921 | +0.14(+1.25%) |
Nov 30, 2020 | 11.48 | 11.48 | 11.09 | 11.12 | 305,010 | -0.34(-2.96%) |
Nov 27, 2020 | 11.53 | 11.54 | 11.38 | 11.46 | 117,395 | -0.02(-0.18%) |
Nov 25, 2020 | 11.63 | 11.63 | 11.38 | 11.48 | 208,510 | -0.11(-0.96%) |
Nov 24, 2020 | 11.49 | 11.67 | 11.45 | 11.59 | 366,539 | +0.34(+2.98%) |
Nov 23, 2020 | 11.10 | 11.31 | 11.08 | 11.26 | 165,777 | +0.27(+2.43%) |
Nov 20, 2020 | 10.95 | 11.06 | 10.90 | 10.99 | 106,276 | +0.08(+0.70%) |
Nov 19, 2020 | 10.94 | 10.94 | 10.70 | 10.91 | 105,004 | -0.01(-0.06%) |
Nov 18, 2020 | 11.09 | 11.27 | 10.92 | 10.92 | 170,643 | -0.08(-0.69%) |
Nov 17, 2020 | 10.83 | 11.03 | 10.80 | 11.00 | 156,420 | +0.10(+0.89%) |
Nov 16, 2020 | 10.74 | 10.96 | 10.71 | 10.90 | 211,323 | +0.35(+3.35%) |
Nov 13, 2020 | 10.32 | 10.57 | 10.32 | 10.55 | 116,673 | +0.29(+2.84%) |
Nov 12, 2020 | 10.40 | 10.41 | 10.16 | 10.26 | 92,034 | -0.16(-1.50%) |
Nov 11, 2020 | 10.72 | 10.72 | 10.36 | 10.41 | 314,387 | -0.27(-2.56%) |
Nov 10, 2020 | 10.26 | 10.71 | 10.21 | 10.69 | 372,568 | +0.49(+4.82%) |
Nov 09, 2020 | 10.10 | 10.39 | 10.07 | 10.19 | 211,655 | +0.48(+4.99%) |
Nov 06, 2020 | 9.931 | 9.952 | 9.695 | 9.709 | 134,001 | -0.16(-1.61%) |
Nov 05, 2020 | 9.862 | 9.945 | 9.765 | 9.869 | 339,570 | +0.19(+2.00%) |
Nov 04, 2020 | 9.744 | 9.834 | 9.557 | 9.675 | 61,005 | -0.09(-0.92%) |
Nov 03, 2020 | 9.792 | 9.834 | 9.702 | 9.765 | 100,053 | +0.10(+1.00%) |