Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.27 | 11.52 | 11.08 | 11.08 | 285,130 | -0.38(-3.28%) |
Jan 28, 2021 | 11.55 | 11.58 | 11.29 | 11.46 | 237,173 | +0.09(+0.81%) |
Jan 27, 2021 | 11.16 | 11.40 | 11.05 | 11.37 | 355,196 | -0.07(-0.64%) |
Jan 26, 2021 | 11.62 | 11.65 | 11.29 | 11.44 | 184,767 | -0.06(-0.56%) |
Jan 25, 2021 | 11.43 | 11.57 | 11.23 | 11.51 | 282,314 | -0.07(-0.63%) |
Jan 22, 2021 | 11.41 | 11.62 | 11.26 | 11.58 | 188,051 | +0.06(+0.56%) |
Jan 21, 2021 | 11.71 | 11.84 | 11.46 | 11.51 | 328,683 | -0.22(-1.87%) |
Jan 20, 2021 | 11.92 | 12.03 | 11.70 | 11.73 | 169,592 | -0.13(-1.08%) |
Jan 19, 2021 | 11.93 | 12.07 | 11.78 | 11.86 | 499,646 | +0.12(+1.01%) |
Jan 15, 2021 | 11.99 | 12.05 | 11.60 | 11.74 | 298,656 | -0.44(-3.61%) |
Jan 14, 2021 | 12.08 | 12.26 | 12.01 | 12.18 | 237,179 | +0.24(+2.00%) |
Jan 13, 2021 | 12.03 | 12.04 | 11.68 | 11.95 | 277,546 | -0.06(-0.46%) |
Jan 12, 2021 | 11.68 | 12.12 | 11.67 | 12.00 | 191,137 | +0.39(+3.32%) |
Jan 11, 2021 | 11.49 | 11.62 | 11.46 | 11.62 | 159,474 | +0.04(+0.32%) |
Jan 08, 2021 | 11.66 | 11.86 | 11.38 | 11.58 | 227,428 | -0.21(-1.79%) |
Jan 07, 2021 | 11.85 | 11.93 | 11.64 | 11.79 | 185,069 | -0.05(-0.46%) |
Jan 06, 2021 | 11.14 | 12.04 | 11.14 | 11.84 | 554,761 | +0.73(+6.60%) |
Jan 05, 2021 | 10.76 | 11.19 | 10.70 | 11.11 | 402,293 | +0.27(+2.45%) |
Jan 04, 2021 | 11.01 | 11.18 | 10.59 | 10.85 | 260,348 | -0.11(-1.00%) |
Dec 31, 2020 | 10.96 | 10.96 | 10.96 | 211,026 | -0.04(-0.33%) | |
Dec 30, 2020 | 11.00 | 11.09 | 10.92 | 10.99 | 211,026 | -0.02(-0.17%) |
Dec 29, 2020 | 11.30 | 11.38 | 10.91 | 11.01 | 281,224 | -0.22(-1.96%) |
Dec 28, 2020 | 11.49 | 11.68 | 11.17 | 11.23 | 290,076 | -0.14(-1.21%) |
Dec 24, 2020 | 11.44 | 11.48 | 11.16 | 11.37 | 85,408 | -0.04(-0.32%) |
Dec 23, 2020 | 11.01 | 11.46 | 11.01 | 11.40 | 651,693 | +0.44(+4.01%) |
Dec 22, 2020 | 11.02 | 11.04 | 10.88 | 10.96 | 287,105 | -0.05(-0.50%) |
Dec 21, 2020 | 11.16 | 11.18 | 10.71 | 11.02 | 287,883 | -0.30(-2.67%) |
Dec 18, 2020 | 11.26 | 11.56 | 11.14 | 11.32 | 1,131,251 | +0.21(+1.90%) |
Dec 17, 2020 | 11.28 | 11.31 | 10.81 | 11.11 | 309,772 | -0.18(-1.61%) |
Dec 16, 2020 | 11.31 | 11.53 | 11.24 | 11.29 | 230,203 | +0.03(+0.24%) |
Dec 15, 2020 | 11.12 | 11.29 | 10.89 | 11.27 | 355,126 | +0.25(+2.23%) |
Dec 14, 2020 | 10.87 | 11.15 | 10.78 | 11.02 | 289,765 | +0.28(+2.63%) |
Dec 11, 2020 | 10.77 | 11.07 | 10.66 | 10.74 | 284,720 | -0.16(-1.50%) |
Dec 10, 2020 | 11.01 | 11.13 | 10.57 | 10.90 | 300,407 | -0.25(-2.20%) |
Dec 09, 2020 | 11.22 | 11.36 | 10.98 | 11.15 | 445,154 | +0.08(+0.74%) |
Dec 08, 2020 | 10.66 | 11.09 | 10.63 | 11.07 | 540,569 | +0.41(+3.84%) |
Dec 07, 2020 | 10.86 | 10.92 | 10.56 | 10.66 | 999,236 | -0.10(-0.93%) |
Dec 04, 2020 | 10.45 | 10.77 | 10.28 | 10.76 | 373,510 | +0.43(+4.14%) |
Dec 03, 2020 | 10.33 | 10.47 | 10.11 | 10.33 | 356,509 | +0.16(+1.61%) |
Dec 02, 2020 | 10.06 | 10.30 | 10.04 | 10.16 | 544,354 | +0.10(+0.99%) |
Dec 01, 2020 | 10.09 | 10.37 | 10.01 | 10.06 | 535,236 | +0.12(+1.19%) |
Nov 30, 2020 | 10.72 | 10.74 | 9.883 | 9.946 | 790,743 | -0.75(-6.98%) |
Nov 27, 2020 | 10.78 | 10.86 | 10.41 | 10.69 | 257,028 | +0.00(+0.00%) |
Nov 25, 2020 | 11.10 | 11.10 | 10.33 | 10.69 | 173,403 | -0.43(-3.85%) |
Nov 24, 2020 | 10.54 | 11.27 | 10.42 | 11.12 | 372,656 | +0.77(+7.48%) |
Nov 23, 2020 | 10.24 | 10.46 | 10.22 | 10.35 | 294,449 | +0.13(+1.25%) |
Nov 20, 2020 | 10.30 | 10.44 | 10.14 | 10.22 | 188,348 | -0.16(-1.58%) |
Nov 19, 2020 | 10.37 | 10.48 | 10.20 | 10.38 | 220,162 | -0.06(-0.61%) |
Nov 18, 2020 | 10.57 | 10.84 | 10.42 | 10.45 | 242,590 | -0.12(-1.16%) |
Nov 17, 2020 | 10.37 | 10.80 | 10.29 | 10.57 | 327,236 | +0.12(+1.18%) |
Nov 16, 2020 | 10.44 | 10.67 | 10.06 | 10.45 | 435,457 | +0.45(+4.46%) |
Nov 13, 2020 | 10.15 | 10.15 | 9.783 | 10.00 | 346,807 | +0.20(+2.04%) |
Nov 12, 2020 | 9.919 | 10.09 | 9.746 | 9.801 | 390,184 | -0.12(-1.19%) |
Nov 11, 2020 | 10.47 | 10.52 | 9.764 | 9.919 | 275,216 | -0.57(-5.46%) |
Nov 10, 2020 | 10.67 | 10.91 | 10.45 | 10.49 | 248,237 | -0.04(-0.35%) |
Nov 09, 2020 | 10.21 | 11.03 | 10.02 | 10.53 | 449,168 | +0.90(+9.36%) |
Nov 06, 2020 | 9.555 | 9.924 | 9.373 | 9.628 | 244,831 | +0.25(+2.72%) |
Nov 05, 2020 | 9.892 | 10.41 | 9.191 | 9.373 | 349,892 | -0.21(-2.18%) |
Nov 04, 2020 | 9.810 | 9.956 | 9.501 | 9.582 | 108,124 | -0.44(-4.36%) |
Nov 03, 2020 | 9.901 | 10.08 | 9.692 | 10.02 | 139,230 | +0.33(+3.38%) |