Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.04 | 11.96 | 10.82 | 11.06 | 124,100 | -0.19(-1.69%) |
Jan 28, 2021 | 12.14 | 12.14 | 11.03 | 11.25 | 572,149 | -0.75(-6.25%) |
Jan 27, 2021 | 11.72 | 12.42 | 11.28 | 12.00 | 137,561 | -0.05(-0.41%) |
Jan 26, 2021 | 13.10 | 13.10 | 11.80 | 12.05 | 256,590 | -1.04(-7.94%) |
Jan 25, 2021 | 13.59 | 14.03 | 12.26 | 13.09 | 165,869 | -0.71(-5.14%) |
Jan 22, 2021 | 13.14 | 14.12 | 13.14 | 13.80 | 146,300 | +0.01(+0.07%) |
Jan 21, 2021 | 14.00 | 14.30 | 13.11 | 13.79 | 248,637 | -0.16(-1.15%) |
Jan 20, 2021 | 12.28 | 13.98 | 11.67 | 13.95 | 1,481,890 | +2.22(+18.93%) |
Jan 19, 2021 | 11.18 | 11.97 | 10.85 | 11.73 | 57,586 | +0.73(+6.64%) |
Jan 15, 2021 | 11.24 | 11.53 | 10.65 | 11.00 | 131,900 | -0.35(-3.08%) |
Jan 14, 2021 | 11.31 | 11.60 | 11.15 | 11.35 | 86,458 | +0.10(+0.89%) |
Jan 13, 2021 | 11.35 | 11.58 | 10.95 | 11.25 | 151,492 | -0.06(-0.53%) |
Jan 12, 2021 | 10.75 | 11.35 | 10.75 | 11.31 | 46,512 | +0.31(+2.82%) |
Jan 11, 2021 | 11.75 | 11.96 | 10.90 | 11.00 | 58,957 | -0.71(-6.06%) |
Jan 08, 2021 | 11.60 | 11.84 | 11.38 | 11.71 | 52,500 | +0.16(+1.39%) |
Jan 07, 2021 | 11.47 | 11.79 | 11.18 | 11.55 | 49,300 | +0.13(+1.14%) |
Jan 06, 2021 | 11.37 | 11.96 | 11.15 | 11.42 | 94,809 | +0.05(+0.44%) |
Jan 05, 2021 | 12.35 | 12.50 | 11.28 | 11.37 | 77,694 | -1.05(-8.45%) |
Jan 04, 2021 | 11.72 | 12.50 | 11.55 | 12.42 | 166,069 | +0.71(+6.06%) |
Dec 31, 2020 | 11.71 | 11.71 | 11.71 | 52,391 | -0.98(-7.72%) | |
Dec 30, 2020 | 12.38 | 12.89 | 12.38 | 12.69 | 52,391 | +0.51(+4.19%) |
Dec 29, 2020 | 12.60 | 12.60 | 11.82 | 12.18 | 72,218 | -0.57(-4.47%) |
Dec 28, 2020 | 12.79 | 12.87 | 12.61 | 12.75 | 80,864 | +0.26(+2.08%) |
Dec 24, 2020 | 13.09 | 13.21 | 12.45 | 12.49 | 73,000 | -0.54(-4.14%) |
Dec 23, 2020 | 12.90 | 13.37 | 12.84 | 13.03 | 145,941 | +0.06(+0.46%) |
Dec 22, 2020 | 12.51 | 13.04 | 12.48 | 12.97 | 101,061 | +0.51(+4.09%) |
Dec 21, 2020 | 12.72 | 12.75 | 12.15 | 12.46 | 191,569 | -0.38(-2.96%) |
Dec 18, 2020 | 13.19 | 13.23 | 12.83 | 12.84 | 496,200 | -0.29(-2.21%) |
Dec 17, 2020 | 13.23 | 13.43 | 12.99 | 13.13 | 150,547 | -0.08(-0.61%) |
Dec 16, 2020 | 13.41 | 13.46 | 13.00 | 13.21 | 67,270 | -0.19(-1.42%) |
Dec 15, 2020 | 13.59 | 13.68 | 13.05 | 13.40 | 111,044 | +0.05(+0.37%) |
Dec 14, 2020 | 13.51 | 14.42 | 12.56 | 13.35 | 124,845 | +0.14(+1.06%) |
Dec 11, 2020 | 13.12 | 13.41 | 12.65 | 13.21 | 79,200 | -0.02(-0.15%) |
Dec 10, 2020 | 13.15 | 14.15 | 13.01 | 13.23 | 181,424 | -0.02(-0.15%) |
Dec 09, 2020 | 13.36 | 14.12 | 13.02 | 13.25 | 144,136 | +0.07(+0.53%) |
Dec 08, 2020 | 12.56 | 13.74 | 12.24 | 13.18 | 101,149 | +0.64(+5.10%) |
Dec 07, 2020 | 11.69 | 13.00 | 11.60 | 12.54 | 134,705 | +0.81(+6.91%) |
Dec 04, 2020 | 11.59 | 12.28 | 11.39 | 11.73 | 132,100 | -0.09(-0.76%) |
Dec 03, 2020 | 11.78 | 12.08 | 11.71 | 11.82 | 58,163 | +0.11(+0.94%) |
Dec 02, 2020 | 12.13 | 12.17 | 11.64 | 11.71 | 60,460 | -0.42(-3.46%) |
Dec 01, 2020 | 11.73 | 12.90 | 11.66 | 12.13 | 201,290 | +0.70(+6.12%) |
Nov 30, 2020 | 11.41 | 11.88 | 11.11 | 11.43 | 85,217 | -0.11(-0.95%) |
Nov 27, 2020 | 11.22 | 11.80 | 11.00 | 11.54 | 105,200 | +0.22(+1.94%) |
Nov 25, 2020 | 10.65 | 11.80 | 10.56 | 11.32 | 663,400 | +0.64(+5.99%) |
Nov 24, 2020 | 10.60 | 11.11 | 10.33 | 10.68 | 129,384 | +0.13(+1.23%) |
Nov 23, 2020 | 11.10 | 11.10 | 10.46 | 10.55 | 120,922 | -0.33(-3.03%) |
Nov 20, 2020 | 10.98 | 11.16 | 10.62 | 10.88 | 139,500 | -0.18(-1.63%) |
Nov 19, 2020 | 11.14 | 11.17 | 10.77 | 11.06 | 123,493 | -0.10(-0.90%) |
Nov 18, 2020 | 11.86 | 11.99 | 10.90 | 11.16 | 177,404 | -0.66(-5.58%) |
Nov 17, 2020 | 11.92 | 12.19 | 11.53 | 11.82 | 164,331 | -0.22(-1.83%) |
Nov 16, 2020 | 12.77 | 13.00 | 11.49 | 12.04 | 94,151 | -0.61(-4.82%) |
Nov 13, 2020 | 12.16 | 13.31 | 11.90 | 12.65 | 172,400 | +0.67(+5.59%) |
Nov 12, 2020 | 11.81 | 12.15 | 11.65 | 11.98 | 86,972 | +0.23(+1.96%) |
Nov 11, 2020 | 10.83 | 11.98 | 10.83 | 11.75 | 138,181 | +0.81(+7.40%) |
Nov 10, 2020 | 10.86 | 11.07 | 9.600 | 10.94 | 145,446 | +0.12(+1.11%) |
Nov 09, 2020 | 12.32 | 12.76 | 10.73 | 10.82 | 247,899 | -0.98(-8.31%) |
Nov 06, 2020 | 11.67 | 12.17 | 11.63 | 11.80 | 105,000 | +0.12(+1.03%) |
Nov 05, 2020 | 12.15 | 12.57 | 11.59 | 11.68 | 146,839 | -0.29(-2.42%) |
Nov 04, 2020 | 10.73 | 12.68 | 10.70 | 11.97 | 202,983 | +0.81(+7.26%) |
Nov 03, 2020 | 9.400 | 11.37 | 8.635 | 11.16 | 651,246 | +1.89(+20.39%) |