Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.61 | 11.87 | 11.28 | 11.36 | 674,434 | -0.38(-3.25%) |
Jan 28, 2021 | 11.95 | 12.01 | 11.55 | 11.74 | 759,939 | -0.08(-0.65%) |
Jan 27, 2021 | 11.47 | 12.03 | 11.24 | 11.81 | 725,994 | +0.04(+0.36%) |
Jan 26, 2021 | 12.12 | 12.42 | 11.67 | 11.77 | 1,198,109 | -0.02(-0.14%) |
Jan 25, 2021 | 11.36 | 11.82 | 11.20 | 11.79 | 1,084,817 | +0.31(+2.73%) |
Jan 22, 2021 | 10.88 | 11.48 | 10.86 | 11.47 | 630,100 | +0.25(+2.19%) |
Jan 21, 2021 | 11.42 | 11.53 | 10.96 | 11.23 | 701,475 | -0.30(-2.58%) |
Jan 20, 2021 | 11.60 | 11.61 | 11.36 | 11.53 | 307,462 | +0.08(+0.67%) |
Jan 19, 2021 | 11.44 | 11.62 | 11.31 | 11.45 | 659,359 | +0.19(+1.66%) |
Jan 15, 2021 | 11.14 | 11.37 | 10.98 | 11.26 | 584,116 | -0.08(-0.67%) |
Jan 14, 2021 | 11.16 | 11.50 | 11.09 | 11.34 | 798,743 | +0.31(+2.85%) |
Jan 13, 2021 | 11.27 | 11.34 | 10.97 | 11.03 | 447,088 | -0.27(-2.40%) |
Jan 12, 2021 | 11.03 | 11.40 | 11.01 | 11.30 | 456,486 | +0.45(+4.14%) |
Jan 11, 2021 | 10.45 | 10.93 | 10.45 | 10.85 | 343,493 | +0.21(+1.99%) |
Jan 08, 2021 | 11.06 | 11.10 | 10.48 | 10.64 | 378,838 | -0.20(-1.80%) |
Jan 07, 2021 | 10.58 | 10.88 | 10.41 | 10.83 | 446,516 | +0.36(+3.48%) |
Jan 06, 2021 | 10.13 | 10.58 | 10.04 | 10.47 | 616,093 | +0.49(+4.93%) |
Jan 05, 2021 | 9.601 | 10.13 | 9.592 | 9.974 | 830,396 | +0.43(+4.53%) |
Jan 04, 2021 | 9.473 | 9.677 | 9.278 | 9.541 | 338,201 | +0.22(+2.37%) |
Dec 31, 2020 | 9.321 | 9.321 | 9.321 | 199,139 | -0.18(-1.88%) | |
Dec 30, 2020 | 9.278 | 9.635 | 9.278 | 9.499 | 199,139 | +0.19(+2.00%) |
Dec 29, 2020 | 9.490 | 9.606 | 9.168 | 9.312 | 245,762 | -0.11(-1.17%) |
Dec 28, 2020 | 9.660 | 9.677 | 9.312 | 9.423 | 384,784 | -0.14(-1.42%) |
Dec 24, 2020 | 9.677 | 9.686 | 9.431 | 9.558 | 284,512 | -0.14(-1.49%) |
Dec 23, 2020 | 9.177 | 9.872 | 9.177 | 9.702 | 557,166 | +0.54(+5.93%) |
Dec 22, 2020 | 9.185 | 9.389 | 9.126 | 9.160 | 2,263,417 | -0.08(-0.83%) |
Dec 21, 2020 | 9.270 | 9.519 | 9.134 | 9.236 | 464,359 | -0.39(-4.05%) |
Dec 18, 2020 | 9.677 | 9.855 | 9.592 | 9.626 | 1,683,608 | -0.07(-0.70%) |
Dec 17, 2020 | 9.626 | 9.719 | 9.541 | 9.694 | 637,364 | +0.23(+2.42%) |
Dec 16, 2020 | 9.643 | 9.838 | 9.406 | 9.465 | 680,498 | -0.07(-0.71%) |
Dec 15, 2020 | 9.295 | 9.584 | 9.177 | 9.533 | 665,625 | +0.32(+3.50%) |
Dec 14, 2020 | 9.558 | 9.643 | 9.075 | 9.211 | 417,171 | -0.23(-2.43%) |
Dec 11, 2020 | 9.965 | 9.965 | 9.389 | 9.440 | 452,648 | -0.61(-6.08%) |
Dec 10, 2020 | 9.906 | 10.64 | 9.838 | 10.05 | 561,050 | +0.26(+2.69%) |
Dec 09, 2020 | 9.813 | 10.09 | 9.643 | 9.787 | 411,226 | +0.08(+0.87%) |
Dec 08, 2020 | 9.516 | 9.787 | 9.516 | 9.702 | 547,120 | +0.10(+1.06%) |
Dec 07, 2020 | 9.550 | 9.855 | 9.351 | 9.601 | 501,655 | +0.11(+1.16%) |
Dec 04, 2020 | 9.134 | 9.609 | 9.066 | 9.490 | 1,409,472 | +0.61(+6.88%) |
Dec 03, 2020 | 8.990 | 9.126 | 8.820 | 8.880 | 469,608 | -0.02(-0.19%) |
Dec 02, 2020 | 8.812 | 9.092 | 8.719 | 8.897 | 779,507 | +0.09(+1.06%) |
Dec 01, 2020 | 9.092 | 9.194 | 8.591 | 8.803 | 435,682 | -0.03(-0.38%) |
Nov 30, 2020 | 9.202 | 9.244 | 8.761 | 8.837 | 501,309 | -0.47(-5.01%) |
Nov 27, 2020 | 9.813 | 9.902 | 9.295 | 9.304 | 226,383 | -0.56(-5.67%) |
Nov 25, 2020 | 9.822 | 9.930 | 9.515 | 9.864 | 511,089 | +0.05(+0.51%) |
Nov 24, 2020 | 9.714 | 9.847 | 9.656 | 9.814 | 892,244 | +0.32(+3.42%) |
Nov 23, 2020 | 9.307 | 9.548 | 9.299 | 9.490 | 797,226 | +0.27(+2.88%) |
Nov 20, 2020 | 9.207 | 9.357 | 8.900 | 9.224 | 545,145 | -0.13(-1.42%) |
Nov 19, 2020 | 8.817 | 9.432 | 8.783 | 9.357 | 531,016 | +0.56(+6.33%) |
Nov 18, 2020 | 9.373 | 9.515 | 8.775 | 8.800 | 1,205,755 | -0.47(-5.02%) |
Nov 17, 2020 | 9.232 | 9.423 | 9.066 | 9.265 | 335,632 | -0.04(-0.45%) |
Nov 16, 2020 | 9.506 | 9.602 | 9.141 | 9.307 | 516,238 | +0.12(+1.27%) |
Nov 13, 2020 | 8.991 | 9.323 | 8.625 | 9.191 | 440,328 | +0.34(+3.85%) |
Nov 12, 2020 | 8.634 | 8.941 | 8.617 | 8.850 | 323,935 | +0.04(+0.47%) |
Nov 11, 2020 | 9.132 | 9.249 | 8.567 | 8.808 | 273,344 | -0.23(-2.57%) |
Nov 10, 2020 | 8.783 | 9.049 | 8.609 | 9.041 | 340,552 | +0.44(+5.12%) |
Nov 09, 2020 | 8.476 | 8.717 | 8.094 | 8.601 | 451,776 | +1.04(+13.74%) |
Nov 06, 2020 | 7.520 | 7.911 | 7.495 | 7.562 | 266,555 | +0.02(+0.22%) |
Nov 05, 2020 | 7.587 | 7.803 | 7.396 | 7.545 | 272,066 | -0.10(-1.30%) |
Nov 04, 2020 | 7.612 | 7.710 | 7.396 | 7.645 | 214,697 | -0.02(-0.22%) |
Nov 03, 2020 | 7.811 | 7.836 | 7.408 | 7.662 | 239,654 | +0.02(+0.22%) |