Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.51 | 11.80 | 11.07 | 11.28 | 555,510 | -0.42(-3.62%) |
Jan 28, 2021 | 11.54 | 12.04 | 11.40 | 11.70 | 343,132 | +0.16(+1.41%) |
Jan 27, 2021 | 11.95 | 12.19 | 11.32 | 11.54 | 585,080 | -0.61(-5.05%) |
Jan 26, 2021 | 11.94 | 12.23 | 11.91 | 12.15 | 339,491 | +0.27(+2.28%) |
Jan 25, 2021 | 11.48 | 12.15 | 11.42 | 11.88 | 535,756 | +0.28(+2.41%) |
Jan 22, 2021 | 11.34 | 11.67 | 11.28 | 11.60 | 259,688 | +0.05(+0.39%) |
Jan 21, 2021 | 11.73 | 11.75 | 11.25 | 11.56 | 369,905 | -0.17(-1.46%) |
Jan 20, 2021 | 11.12 | 11.86 | 11.01 | 11.73 | 791,826 | +0.68(+6.12%) |
Jan 19, 2021 | 11.28 | 11.36 | 10.94 | 11.05 | 310,956 | -0.14(-1.21%) |
Jan 15, 2021 | 10.67 | 11.27 | 10.61 | 11.19 | 527,690 | +0.36(+3.33%) |
Jan 14, 2021 | 10.72 | 11.00 | 10.61 | 10.83 | 527,684 | +0.22(+2.04%) |
Jan 13, 2021 | 10.26 | 10.66 | 10.26 | 10.61 | 380,277 | +0.36(+3.52%) |
Jan 12, 2021 | 10.22 | 10.27 | 9.916 | 10.25 | 530,448 | +0.05(+0.53%) |
Jan 11, 2021 | 10.36 | 10.56 | 10.08 | 10.20 | 380,018 | -0.39(-3.67%) |
Jan 08, 2021 | 10.36 | 10.69 | 10.35 | 10.58 | 415,302 | +0.26(+2.53%) |
Jan 07, 2021 | 10.45 | 10.45 | 10.11 | 10.32 | 429,090 | -0.05(-0.52%) |
Jan 06, 2021 | 10.23 | 10.56 | 10.11 | 10.38 | 556,397 | +0.14(+1.41%) |
Jan 05, 2021 | 10.29 | 10.51 | 10.23 | 10.23 | 420,357 | -0.04(-0.35%) |
Jan 04, 2021 | 11.41 | 11.50 | 10.25 | 10.27 | 1,003,987 | -1.13(-9.90%) |
Dec 31, 2020 | 11.40 | 11.40 | 11.40 | 200,222 | +0.34(+3.10%) | |
Dec 30, 2020 | 10.94 | 11.30 | 10.91 | 11.05 | 200,222 | +0.13(+1.16%) |
Dec 29, 2020 | 11.24 | 11.46 | 10.84 | 10.93 | 296,792 | -0.29(-2.58%) |
Dec 28, 2020 | 11.20 | 11.21 | 10.97 | 11.21 | 364,407 | +0.24(+2.22%) |
Dec 24, 2020 | 10.75 | 10.97 | 10.73 | 10.97 | 84,789 | +0.24(+2.27%) |
Dec 23, 2020 | 10.97 | 11.22 | 10.68 | 10.73 | 417,115 | -0.22(-1.98%) |
Dec 22, 2020 | 10.70 | 10.94 | 10.57 | 10.94 | 256,148 | +0.28(+2.62%) |
Dec 21, 2020 | 10.51 | 10.72 | 10.31 | 10.66 | 502,292 | -0.22(-2.06%) |
Dec 18, 2020 | 11.65 | 11.65 | 10.67 | 10.89 | 479,973 | -0.70(-6.05%) |
Dec 17, 2020 | 11.39 | 11.60 | 11.28 | 11.59 | 260,900 | +0.34(+3.04%) |
Dec 16, 2020 | 11.27 | 11.49 | 11.09 | 11.25 | 267,067 | +0.02(+0.16%) |
Dec 15, 2020 | 10.79 | 11.23 | 10.52 | 11.23 | 320,154 | +0.66(+6.21%) |
Dec 14, 2020 | 10.97 | 11.20 | 10.56 | 10.57 | 348,224 | -0.14(-1.34%) |
Dec 11, 2020 | 10.62 | 10.77 | 10.39 | 10.72 | 339,629 | -0.02(-0.17%) |
Dec 10, 2020 | 10.76 | 10.94 | 10.63 | 10.74 | 227,272 | -0.15(-1.40%) |
Dec 09, 2020 | 11.15 | 11.19 | 10.67 | 10.89 | 352,055 | -0.21(-1.86%) |
Dec 08, 2020 | 11.06 | 11.24 | 11.04 | 11.10 | 208,212 | -0.11(-0.96%) |
Dec 07, 2020 | 11.52 | 11.52 | 11.09 | 11.20 | 400,436 | -0.31(-2.66%) |
Dec 04, 2020 | 11.11 | 11.51 | 11.11 | 11.51 | 465,183 | +0.52(+4.75%) |
Dec 03, 2020 | 10.75 | 11.15 | 10.75 | 10.99 | 315,420 | +0.27(+2.52%) |
Dec 02, 2020 | 10.86 | 11.10 | 10.70 | 10.72 | 321,347 | -0.27(-2.45%) |
Dec 01, 2020 | 10.97 | 11.11 | 10.84 | 10.99 | 390,282 | +0.39(+3.65%) |
Nov 30, 2020 | 10.93 | 10.95 | 10.49 | 10.60 | 352,699 | -0.35(-3.20%) |
Nov 27, 2020 | 11.20 | 11.22 | 10.81 | 10.95 | 235,204 | -0.14(-1.30%) |
Nov 25, 2020 | 11.02 | 11.13 | 10.77 | 11.10 | 408,355 | +0.03(+0.24%) |
Nov 24, 2020 | 11.17 | 11.52 | 11.03 | 11.07 | 505,934 | +0.18(+1.65%) |
Nov 23, 2020 | 11.04 | 11.27 | 10.84 | 10.89 | 502,221 | +0.03(+0.25%) |
Nov 20, 2020 | 10.93 | 11.03 | 10.67 | 10.86 | 177,265 | -0.16(-1.47%) |
Nov 19, 2020 | 10.84 | 11.05 | 10.50 | 11.02 | 349,033 | +0.12(+1.07%) |
Nov 18, 2020 | 11.67 | 11.82 | 10.87 | 10.91 | 627,663 | -0.67(-5.82%) |
Nov 17, 2020 | 11.33 | 11.68 | 11.05 | 11.58 | 256,024 | +0.03(+0.23%) |
Nov 16, 2020 | 11.85 | 11.94 | 11.14 | 11.55 | 491,759 | +0.40(+3.55%) |
Nov 13, 2020 | 10.47 | 11.20 | 10.47 | 11.16 | 497,655 | +0.83(+8.01%) |
Nov 12, 2020 | 10.57 | 10.69 | 10.10 | 10.33 | 344,390 | -0.40(-3.69%) |
Nov 11, 2020 | 10.64 | 10.89 | 10.42 | 10.73 | 405,385 | +0.09(+0.85%) |
Nov 10, 2020 | 10.27 | 10.64 | 10.07 | 10.64 | 548,648 | +0.46(+4.51%) |
Nov 09, 2020 | 10.88 | 12.09 | 10.12 | 10.18 | 1,316,861 | +0.96(+10.44%) |
Nov 06, 2020 | 9.451 | 9.613 | 9.091 | 9.217 | 376,105 | -0.18(-1.95%) |
Nov 05, 2020 | 9.532 | 9.631 | 9.280 | 9.400 | 367,800 | +0.11(+1.20%) |
Nov 04, 2020 | 9.343 | 9.668 | 9.064 | 9.289 | 493,302 | +0.07(+0.78%) |
Nov 03, 2020 | 8.983 | 9.370 | 8.898 | 9.217 | 615,226 | +0.52(+6.00%) |