Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.64 | 10.72 | 10.55 | 10.66 | 79,000 | -0.02(-0.19%) |
Jan 28, 2021 | 10.86 | 10.88 | 10.44 | 10.68 | 113,439 | -0.09(-0.84%) |
Jan 27, 2021 | 10.89 | 10.94 | 10.55 | 10.77 | 110,586 | -0.20(-1.82%) |
Jan 26, 2021 | 11.45 | 11.59 | 10.77 | 10.97 | 154,487 | -0.38(-3.35%) |
Jan 25, 2021 | 11.27 | 11.56 | 11.15 | 11.35 | 135,869 | +0.04(+0.31%) |
Jan 22, 2021 | 11.62 | 11.79 | 11.23 | 11.31 | 121,100 | -0.38(-3.21%) |
Jan 21, 2021 | 11.86 | 11.91 | 11.61 | 11.69 | 282,000 | -0.10(-0.85%) |
Jan 20, 2021 | 12.03 | 12.24 | 11.60 | 11.79 | 262,443 | +0.61(+5.46%) |
Jan 19, 2021 | 10.85 | 11.20 | 10.70 | 11.18 | 258,927 | +0.35(+3.23%) |
Jan 15, 2021 | 10.98 | 11.04 | 10.70 | 10.83 | 84,500 | -0.19(-1.72%) |
Jan 14, 2021 | 10.92 | 11.20 | 10.86 | 11.02 | 141,172 | +0.19(+1.75%) |
Jan 13, 2021 | 10.54 | 10.96 | 10.39 | 10.83 | 198,775 | +0.28(+2.65%) |
Jan 12, 2021 | 10.94 | 10.94 | 10.41 | 10.55 | 97,380 | -0.39(-3.56%) |
Jan 11, 2021 | 10.61 | 10.94 | 10.61 | 10.94 | 85,955 | +0.20(+1.86%) |
Jan 08, 2021 | 10.88 | 11.00 | 10.60 | 10.74 | 118,500 | -0.06(-0.56%) |
Jan 07, 2021 | 11.23 | 11.23 | 10.24 | 10.80 | 254,093 | -0.47(-4.17%) |
Jan 06, 2021 | 11.20 | 11.66 | 11.04 | 11.27 | 221,636 | +0.23(+2.08%) |
Jan 05, 2021 | 11.09 | 11.41 | 11.02 | 11.04 | 226,394 | -0.05(-0.45%) |
Jan 04, 2021 | 10.89 | 11.18 | 10.81 | 11.09 | 90,835 | +0.24(+2.21%) |
Dec 31, 2020 | 10.85 | 10.85 | 10.85 | 151,607 | +0.25(+2.36%) | |
Dec 30, 2020 | 10.54 | 10.72 | 10.41 | 10.60 | 151,607 | +0.13(+1.24%) |
Dec 29, 2020 | 10.63 | 10.71 | 10.45 | 10.47 | 67,912 | -0.11(-1.04%) |
Dec 28, 2020 | 10.16 | 10.63 | 10.16 | 10.58 | 137,301 | +0.45(+4.44%) |
Dec 24, 2020 | 10.22 | 10.40 | 10.05 | 10.13 | 45,100 | -0.12(-1.17%) |
Dec 23, 2020 | 10.24 | 10.39 | 10.21 | 10.25 | 99,252 | +0.02(+0.20%) |
Dec 22, 2020 | 10.53 | 10.92 | 10.20 | 10.23 | 165,768 | -0.28(-2.66%) |
Dec 21, 2020 | 10.73 | 10.93 | 10.45 | 10.51 | 228,294 | -0.43(-3.93%) |
Dec 18, 2020 | 11.11 | 11.11 | 10.90 | 10.94 | 563,000 | -0.09(-0.82%) |
Dec 17, 2020 | 11.02 | 11.27 | 10.92 | 11.03 | 258,912 | +0.04(+0.36%) |
Dec 16, 2020 | 11.41 | 11.41 | 10.91 | 10.99 | 108,723 | -0.35(-3.09%) |
Dec 15, 2020 | 11.74 | 11.74 | 11.30 | 11.34 | 70,249 | -0.30(-2.58%) |
Dec 14, 2020 | 11.71 | 11.89 | 11.63 | 11.64 | 72,542 | -0.13(-1.10%) |
Dec 11, 2020 | 11.71 | 11.81 | 11.41 | 11.77 | 218,100 | +0.01(+0.09%) |
Dec 10, 2020 | 11.70 | 11.81 | 11.41 | 11.76 | 69,738 | +0.06(+0.51%) |
Dec 09, 2020 | 11.31 | 11.72 | 11.18 | 11.70 | 94,786 | +0.48(+4.28%) |
Dec 08, 2020 | 10.95 | 11.27 | 10.95 | 11.22 | 54,280 | +0.18(+1.63%) |
Dec 07, 2020 | 11.14 | 11.14 | 10.97 | 11.04 | 88,733 | -0.06(-0.54%) |
Dec 04, 2020 | 11.03 | 11.17 | 10.81 | 11.10 | 145,200 | +0.16(+1.46%) |
Dec 03, 2020 | 10.78 | 11.10 | 10.69 | 10.94 | 93,363 | +0.19(+1.77%) |
Dec 02, 2020 | 10.50 | 10.84 | 10.31 | 10.75 | 92,404 | +0.25(+2.38%) |
Dec 01, 2020 | 10.45 | 10.67 | 10.12 | 10.50 | 136,281 | +0.15(+1.45%) |
Nov 30, 2020 | 10.30 | 10.45 | 9.993 | 10.35 | 170,556 | +0.03(+0.29%) |
Nov 27, 2020 | 10.52 | 10.65 | 10.20 | 10.32 | 35,500 | -0.24(-2.27%) |
Nov 25, 2020 | 10.35 | 10.73 | 10.27 | 10.56 | 190,500 | +0.15(+1.44%) |
Nov 24, 2020 | 10.24 | 10.49 | 10.18 | 10.41 | 84,966 | +0.20(+1.96%) |
Nov 23, 2020 | 10.21 | 10.27 | 10.10 | 10.21 | 80,571 | +0.00(+0.00%) |
Nov 20, 2020 | 10.19 | 10.26 | 10.00 | 10.21 | 105,400 | -0.09(-0.87%) |
Nov 19, 2020 | 10.12 | 10.33 | 9.950 | 10.30 | 81,210 | +0.13(+1.28%) |
Nov 18, 2020 | 10.30 | 10.46 | 10.15 | 10.17 | 102,582 | -0.08(-0.78%) |
Nov 17, 2020 | 10.21 | 10.34 | 10.05 | 10.25 | 71,208 | +0.04(+0.39%) |
Nov 16, 2020 | 9.980 | 10.30 | 9.970 | 10.21 | 128,257 | +0.36(+3.65%) |
Nov 13, 2020 | 9.760 | 9.940 | 9.620 | 9.850 | 73,700 | +0.19(+1.97%) |
Nov 12, 2020 | 9.780 | 9.810 | 9.550 | 9.660 | 121,895 | -0.07(-0.72%) |
Nov 11, 2020 | 9.720 | 9.880 | 9.510 | 9.730 | 280,412 | +0.10(+1.04%) |
Nov 10, 2020 | 9.420 | 9.710 | 9.195 | 9.630 | 252,920 | +0.33(+3.55%) |
Nov 09, 2020 | 10.01 | 10.14 | 9.270 | 9.300 | 183,040 | -0.14(-1.48%) |
Nov 06, 2020 | 9.780 | 9.780 | 9.320 | 9.440 | 160,100 | -0.27(-2.78%) |
Nov 05, 2020 | 9.750 | 9.875 | 9.650 | 9.710 | 77,406 | -0.03(-0.31%) |
Nov 04, 2020 | 9.890 | 10.12 | 9.610 | 9.740 | 235,802 | -0.23(-2.31%) |
Nov 03, 2020 | 9.810 | 10.01 | 9.690 | 9.970 | 64,483 | +0.33(+3.42%) |