Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.10 | 12.55 | 11.70 | 12.17 | 631,600 | +0.12(+1.00%) |
Jan 28, 2021 | 12.59 | 13.02 | 11.95 | 12.05 | 622,628 | -0.32(-2.59%) |
Jan 27, 2021 | 11.95 | 13.21 | 11.80 | 12.37 | 1,157,592 | +0.01(+0.08%) |
Jan 26, 2021 | 12.45 | 12.49 | 12.00 | 12.36 | 420,123 | +0.13(+1.06%) |
Jan 25, 2021 | 11.48 | 12.28 | 11.22 | 12.23 | 540,804 | +0.69(+5.98%) |
Jan 22, 2021 | 11.34 | 11.61 | 11.12 | 11.54 | 961,400 | +0.12(+1.05%) |
Jan 21, 2021 | 12.04 | 12.04 | 11.33 | 11.42 | 589,803 | -0.42(-3.55%) |
Jan 20, 2021 | 12.01 | 12.20 | 11.71 | 11.84 | 972,798 | -0.13(-1.09%) |
Jan 19, 2021 | 12.80 | 13.00 | 11.75 | 11.97 | 1,308,715 | -1.09(-8.35%) |
Jan 15, 2021 | 12.84 | 13.66 | 12.63 | 13.06 | 501,700 | -0.03(-0.23%) |
Jan 14, 2021 | 11.91 | 13.34 | 11.80 | 13.09 | 653,829 | +1.33(+11.31%) |
Jan 13, 2021 | 12.20 | 12.50 | 11.59 | 11.76 | 513,626 | -0.45(-3.69%) |
Jan 12, 2021 | 12.10 | 12.45 | 11.97 | 12.21 | 580,557 | +0.11(+0.91%) |
Jan 11, 2021 | 12.12 | 12.51 | 11.86 | 12.10 | 403,225 | -0.22(-1.79%) |
Jan 08, 2021 | 12.46 | 12.56 | 11.81 | 12.32 | 455,100 | -0.19(-1.52%) |
Jan 07, 2021 | 12.21 | 12.94 | 12.04 | 12.51 | 365,976 | +0.26(+2.12%) |
Jan 06, 2021 | 11.75 | 12.59 | 11.75 | 12.25 | 529,177 | +0.60(+5.15%) |
Jan 05, 2021 | 11.15 | 11.71 | 11.15 | 11.65 | 400,119 | +0.03(+0.26%) |
Jan 04, 2021 | 11.67 | 11.68 | 11.19 | 11.62 | 323,819 | +0.08(+0.69%) |
Dec 31, 2020 | 11.54 | 11.54 | 11.54 | 356,241 | -0.38(-3.19%) | |
Dec 30, 2020 | 11.40 | 12.02 | 11.35 | 11.92 | 356,241 | +0.52(+4.56%) |
Dec 29, 2020 | 12.25 | 12.34 | 11.29 | 11.40 | 465,650 | -0.86(-7.01%) |
Dec 28, 2020 | 12.42 | 12.79 | 12.21 | 12.26 | 462,587 | +0.01(+0.08%) |
Dec 24, 2020 | 12.51 | 12.51 | 12.16 | 12.25 | 127,100 | -0.13(-1.05%) |
Dec 23, 2020 | 12.16 | 12.50 | 12.01 | 12.38 | 737,428 | +0.37(+3.08%) |
Dec 22, 2020 | 11.49 | 12.30 | 11.38 | 12.01 | 612,663 | +0.52(+4.53%) |
Dec 21, 2020 | 11.11 | 11.63 | 10.88 | 11.49 | 457,827 | +0.15(+1.32%) |
Dec 18, 2020 | 11.10 | 11.44 | 10.96 | 11.34 | 1,234,100 | +0.31(+2.81%) |
Dec 17, 2020 | 10.96 | 11.17 | 10.83 | 11.03 | 466,105 | +0.03(+0.27%) |
Dec 16, 2020 | 11.25 | 11.33 | 10.83 | 11.00 | 481,973 | -0.21(-1.87%) |
Dec 15, 2020 | 11.49 | 11.49 | 10.87 | 11.21 | 453,578 | -0.16(-1.41%) |
Dec 14, 2020 | 11.35 | 11.95 | 11.17 | 11.37 | 613,030 | +0.26(+2.34%) |
Dec 11, 2020 | 11.08 | 11.38 | 10.80 | 11.11 | 277,400 | -0.12(-1.07%) |
Dec 10, 2020 | 11.21 | 11.57 | 11.07 | 11.23 | 432,766 | +0.02(+0.18%) |
Dec 09, 2020 | 11.51 | 11.63 | 10.95 | 11.21 | 408,561 | -0.16(-1.41%) |
Dec 08, 2020 | 10.88 | 11.45 | 10.79 | 11.37 | 435,492 | +0.54(+4.99%) |
Dec 07, 2020 | 11.55 | 11.57 | 10.79 | 10.83 | 504,188 | -0.63(-5.50%) |
Dec 04, 2020 | 11.36 | 11.56 | 11.23 | 11.46 | 192,300 | +0.14(+1.24%) |
Dec 03, 2020 | 11.27 | 11.45 | 11.14 | 11.32 | 385,378 | -0.04(-0.31%) |
Dec 02, 2020 | 11.28 | 11.62 | 11.13 | 11.36 | 507,417 | -0.00(-0.04%) |
Dec 01, 2020 | 10.96 | 11.53 | 10.77 | 11.36 | 614,664 | +0.65(+6.07%) |
Nov 30, 2020 | 10.87 | 10.96 | 10.50 | 10.71 | 536,892 | -0.11(-1.02%) |
Nov 27, 2020 | 10.89 | 11.04 | 10.68 | 10.82 | 311,900 | -0.02(-0.18%) |
Nov 25, 2020 | 11.07 | 11.19 | 10.72 | 10.84 | 390,200 | -0.23(-2.08%) |
Nov 24, 2020 | 11.10 | 11.44 | 10.80 | 11.07 | 587,752 | +0.08(+0.73%) |
Nov 23, 2020 | 11.42 | 11.48 | 10.95 | 10.99 | 387,428 | -0.37(-3.26%) |
Nov 20, 2020 | 10.97 | 11.47 | 10.70 | 11.36 | 635,100 | +0.27(+2.43%) |
Nov 19, 2020 | 10.95 | 11.30 | 10.92 | 11.09 | 251,859 | +0.09(+0.82%) |
Nov 18, 2020 | 11.55 | 11.71 | 10.98 | 11.00 | 421,958 | -0.54(-4.68%) |
Nov 17, 2020 | 11.37 | 11.55 | 11.13 | 11.54 | 400,647 | +0.02(+0.17%) |
Nov 16, 2020 | 11.65 | 11.77 | 11.28 | 11.52 | 351,035 | +0.14(+1.23%) |
Nov 13, 2020 | 11.70 | 11.70 | 11.22 | 11.38 | 401,900 | -0.18(-1.56%) |
Nov 12, 2020 | 11.77 | 11.95 | 11.44 | 11.56 | 449,668 | -0.40(-3.34%) |
Nov 11, 2020 | 12.67 | 12.82 | 11.86 | 11.96 | 375,171 | -0.58(-4.63%) |
Nov 10, 2020 | 12.39 | 12.67 | 12.27 | 12.54 | 652,213 | -0.01(-0.08%) |
Nov 09, 2020 | 11.50 | 13.08 | 11.46 | 12.55 | 1,180,939 | +1.65(+15.14%) |
Nov 06, 2020 | 11.71 | 11.71 | 10.47 | 10.90 | 1,121,300 | -0.84(-7.16%) |
Nov 05, 2020 | 12.97 | 12.97 | 11.70 | 11.74 | 616,851 | -1.23(-9.48%) |
Nov 04, 2020 | 12.00 | 13.06 | 12.00 | 12.97 | 710,638 | +0.97(+8.08%) |
Nov 03, 2020 | 12.29 | 12.45 | 11.92 | 12.00 | 571,355 | -0.02(-0.17%) |