Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.05 | 12.14 | 11.50 | 11.61 | 643,700 | -0.52(-4.29%) |
Jan 28, 2021 | 12.62 | 12.79 | 11.97 | 12.13 | 461,937 | -0.49(-3.88%) |
Jan 27, 2021 | 13.00 | 13.08 | 12.17 | 12.62 | 653,543 | -0.74(-5.54%) |
Jan 26, 2021 | 13.89 | 14.15 | 13.31 | 13.36 | 409,980 | -0.34(-2.48%) |
Jan 25, 2021 | 13.54 | 13.93 | 13.13 | 13.70 | 417,788 | +0.10(+0.74%) |
Jan 22, 2021 | 13.21 | 13.60 | 12.87 | 13.60 | 346,600 | +0.13(+0.97%) |
Jan 21, 2021 | 12.96 | 13.86 | 12.96 | 13.47 | 950,113 | +0.66(+5.15%) |
Jan 20, 2021 | 12.75 | 13.00 | 12.52 | 12.81 | 345,920 | +0.13(+1.03%) |
Jan 19, 2021 | 12.70 | 12.78 | 12.05 | 12.68 | 494,542 | +0.24(+1.93%) |
Jan 15, 2021 | 12.40 | 13.03 | 12.28 | 12.44 | 914,700 | -0.20(-1.58%) |
Jan 14, 2021 | 11.91 | 12.94 | 11.82 | 12.64 | 722,815 | +0.95(+8.13%) |
Jan 13, 2021 | 12.27 | 12.40 | 11.63 | 11.69 | 314,208 | -0.55(-4.49%) |
Jan 12, 2021 | 11.93 | 12.26 | 11.74 | 12.24 | 291,954 | +0.50(+4.26%) |
Jan 11, 2021 | 11.61 | 12.30 | 11.61 | 11.74 | 413,950 | -0.22(-1.84%) |
Jan 08, 2021 | 12.38 | 12.39 | 11.69 | 11.96 | 391,800 | -0.21(-1.73%) |
Jan 07, 2021 | 12.28 | 12.38 | 11.99 | 12.17 | 396,123 | +0.05(+0.41%) |
Jan 06, 2021 | 11.69 | 12.46 | 11.61 | 12.12 | 596,638 | +0.62(+5.39%) |
Jan 05, 2021 | 11.38 | 11.67 | 11.31 | 11.50 | 326,650 | +0.11(+0.97%) |
Jan 04, 2021 | 11.22 | 11.54 | 11.08 | 11.39 | 565,261 | +0.09(+0.80%) |
Dec 31, 2020 | 11.30 | 11.30 | 11.30 | 356,126 | -0.19(-1.65%) | |
Dec 30, 2020 | 11.38 | 11.72 | 11.37 | 11.49 | 356,126 | +0.18(+1.59%) |
Dec 29, 2020 | 11.31 | 11.44 | 10.87 | 11.31 | 708,066 | -0.50(-4.23%) |
Dec 28, 2020 | 11.67 | 11.98 | 11.33 | 11.81 | 625,990 | +0.37(+3.23%) |
Dec 24, 2020 | 11.58 | 11.71 | 11.31 | 11.44 | 312,000 | +0.05(+0.44%) |
Dec 23, 2020 | 11.81 | 11.94 | 11.34 | 11.39 | 589,174 | -0.33(-2.82%) |
Dec 22, 2020 | 12.26 | 12.39 | 11.71 | 11.72 | 650,441 | -0.44(-3.62%) |
Dec 21, 2020 | 11.94 | 12.25 | 11.83 | 12.16 | 565,044 | -0.15(-1.22%) |
Dec 18, 2020 | 12.80 | 12.96 | 12.26 | 12.31 | 908,000 | -0.48(-3.75%) |
Dec 17, 2020 | 13.03 | 13.06 | 12.68 | 12.79 | 603,315 | -0.25(-1.92%) |
Dec 16, 2020 | 13.42 | 13.42 | 12.68 | 13.04 | 695,579 | -0.33(-2.47%) |
Dec 15, 2020 | 13.06 | 13.41 | 12.66 | 13.37 | 630,614 | +0.36(+2.77%) |
Dec 14, 2020 | 12.83 | 13.33 | 12.73 | 13.01 | 855,024 | +0.55(+4.41%) |
Dec 11, 2020 | 12.26 | 12.70 | 12.13 | 12.46 | 591,000 | -0.03(-0.24%) |
Dec 10, 2020 | 11.57 | 12.54 | 11.52 | 12.49 | 707,287 | +0.70(+5.94%) |
Dec 09, 2020 | 11.59 | 12.39 | 11.44 | 11.79 | 1,107,431 | +0.31(+2.70%) |
Dec 08, 2020 | 11.14 | 11.53 | 11.14 | 11.48 | 720,894 | +0.21(+1.86%) |
Dec 07, 2020 | 11.44 | 11.54 | 11.08 | 11.27 | 492,828 | -0.23(-2.00%) |
Dec 04, 2020 | 11.06 | 11.68 | 11.02 | 11.50 | 935,800 | +0.52(+4.74%) |
Dec 03, 2020 | 11.00 | 11.24 | 10.87 | 10.98 | 553,709 | +0.01(+0.09%) |
Dec 02, 2020 | 11.07 | 11.12 | 10.65 | 10.97 | 825,791 | -0.09(-0.81%) |
Dec 01, 2020 | 11.27 | 11.38 | 10.95 | 11.06 | 947,157 | -0.11(-0.98%) |
Nov 30, 2020 | 11.25 | 11.45 | 10.91 | 11.17 | 700,253 | -0.13(-1.15%) |
Nov 27, 2020 | 11.61 | 11.63 | 11.08 | 11.30 | 553,300 | -0.19(-1.65%) |
Nov 25, 2020 | 11.08 | 11.50 | 10.70 | 11.49 | 1,124,600 | +0.28(+2.50%) |
Nov 24, 2020 | 11.10 | 11.73 | 10.98 | 11.21 | 1,246,245 | +0.17(+1.54%) |
Nov 23, 2020 | 10.70 | 11.16 | 10.63 | 11.04 | 1,063,379 | +0.42(+3.95%) |
Nov 20, 2020 | 10.00 | 10.63 | 10.00 | 10.62 | 2,971,800 | +0.60(+5.99%) |
Nov 19, 2020 | 9.580 | 10.02 | 9.550 | 10.02 | 615,798 | +0.34(+3.51%) |
Nov 18, 2020 | 9.700 | 9.890 | 9.570 | 9.680 | 848,407 | +0.08(+0.83%) |
Nov 17, 2020 | 9.210 | 9.690 | 9.180 | 9.600 | 734,801 | +0.30(+3.23%) |
Nov 16, 2020 | 9.010 | 9.380 | 8.940 | 9.300 | 857,057 | +0.49(+5.56%) |
Nov 13, 2020 | 8.960 | 9.129 | 8.800 | 8.810 | 781,600 | +0.05(+0.57%) |
Nov 12, 2020 | 9.320 | 9.450 | 8.670 | 8.760 | 922,114 | -0.71(-7.50%) |
Nov 11, 2020 | 8.980 | 9.490 | 8.920 | 9.470 | 1,174,227 | +0.58(+6.52%) |
Nov 10, 2020 | 9.010 | 9.300 | 8.480 | 8.890 | 1,329,721 | +0.04(+0.45%) |
Nov 09, 2020 | 9.100 | 9.390 | 8.400 | 8.850 | 2,642,026 | -0.47(-5.04%) |
Nov 06, 2020 | 8.840 | 9.460 | 8.700 | 9.320 | 1,569,200 | +0.57(+6.51%) |
Nov 05, 2020 | 8.420 | 8.760 | 8.420 | 8.750 | 726,872 | +0.53(+6.45%) |
Nov 04, 2020 | 8.110 | 8.430 | 8.060 | 8.220 | 557,597 | +0.01(+0.12%) |
Nov 03, 2020 | 8.200 | 8.390 | 8.060 | 8.210 | 840,509 | +0.20(+2.50%) |