Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.60 | 11.71 | 11.18 | 11.28 | 356,000 | -0.47(-4.00%) |
Jan 28, 2021 | 10.75 | 11.82 | 10.62 | 11.75 | 590,007 | +0.83(+7.60%) |
Jan 27, 2021 | 11.30 | 11.40 | 10.74 | 10.92 | 356,237 | -0.54(-4.71%) |
Jan 26, 2021 | 11.40 | 11.78 | 11.24 | 11.46 | 378,076 | +0.20(+1.78%) |
Jan 25, 2021 | 11.58 | 11.75 | 10.80 | 11.26 | 684,158 | +0.09(+0.81%) |
Jan 22, 2021 | 11.00 | 11.19 | 10.97 | 11.17 | 217,300 | +0.02(+0.18%) |
Jan 21, 2021 | 11.43 | 11.51 | 10.96 | 11.15 | 226,700 | -0.26(-2.28%) |
Jan 20, 2021 | 11.48 | 11.65 | 11.28 | 11.41 | 238,706 | -0.07(-0.61%) |
Jan 19, 2021 | 11.75 | 11.75 | 11.23 | 11.48 | 357,127 | -0.10(-0.86%) |
Jan 15, 2021 | 11.65 | 11.78 | 11.40 | 11.58 | 321,200 | -0.24(-2.03%) |
Jan 14, 2021 | 11.72 | 12.00 | 11.61 | 11.82 | 274,926 | +0.24(+2.07%) |
Jan 13, 2021 | 11.65 | 11.69 | 11.47 | 11.58 | 322,094 | -0.04(-0.34%) |
Jan 12, 2021 | 11.84 | 11.84 | 11.45 | 11.62 | 570,241 | +0.09(+0.78%) |
Jan 11, 2021 | 11.79 | 12.04 | 11.43 | 11.53 | 226,217 | -0.31(-2.62%) |
Jan 08, 2021 | 11.89 | 12.16 | 11.76 | 11.84 | 349,900 | -0.04(-0.34%) |
Jan 07, 2021 | 12.38 | 12.38 | 11.88 | 11.88 | 211,205 | -0.38(-3.10%) |
Jan 06, 2021 | 12.01 | 12.38 | 11.83 | 12.26 | 254,267 | +0.52(+4.43%) |
Jan 05, 2021 | 11.66 | 12.03 | 11.65 | 11.74 | 195,368 | -0.12(-1.01%) |
Jan 04, 2021 | 12.42 | 12.61 | 11.66 | 11.86 | 393,228 | -0.56(-4.51%) |
Dec 31, 2020 | 12.42 | 12.42 | 12.42 | 595,245 | +0.39(+3.24%) | |
Dec 30, 2020 | 11.93 | 12.14 | 11.74 | 12.03 | 595,245 | +0.20(+1.69%) |
Dec 29, 2020 | 11.48 | 11.88 | 11.37 | 11.83 | 559,754 | +0.55(+4.88%) |
Dec 28, 2020 | 11.10 | 11.35 | 11.00 | 11.28 | 429,058 | +0.24(+2.17%) |
Dec 24, 2020 | 11.24 | 11.31 | 10.99 | 11.04 | 280,500 | -0.14(-1.25%) |
Dec 23, 2020 | 11.01 | 11.49 | 10.90 | 11.18 | 516,286 | +0.22(+2.01%) |
Dec 22, 2020 | 10.98 | 11.04 | 10.62 | 10.96 | 503,939 | +0.12(+1.11%) |
Dec 21, 2020 | 11.13 | 11.13 | 10.44 | 10.84 | 843,015 | -0.51(-4.49%) |
Dec 18, 2020 | 11.68 | 11.82 | 11.16 | 11.35 | 637,600 | -0.38(-3.24%) |
Dec 17, 2020 | 11.97 | 12.00 | 11.67 | 11.73 | 782,552 | -0.13(-1.10%) |
Dec 16, 2020 | 11.47 | 11.90 | 11.37 | 11.86 | 539,240 | +0.39(+3.40%) |
Dec 15, 2020 | 11.35 | 11.50 | 11.10 | 11.47 | 318,540 | +0.21(+1.87%) |
Dec 14, 2020 | 11.53 | 11.60 | 10.96 | 11.26 | 388,387 | +0.07(+0.63%) |
Dec 11, 2020 | 11.30 | 11.37 | 10.86 | 11.19 | 799,400 | -0.18(-1.58%) |
Dec 10, 2020 | 11.50 | 11.93 | 11.25 | 11.37 | 1,517,834 | -0.03(-0.26%) |
Dec 09, 2020 | 12.78 | 13.48 | 11.21 | 11.40 | 4,729,511 | -0.60(-5.00%) |
Dec 08, 2020 | 11.28 | 12.50 | 11.02 | 12.00 | 989,448 | +0.19(+1.61%) |
Dec 07, 2020 | 11.26 | 11.88 | 11.17 | 11.81 | 332,678 | +0.51(+4.51%) |
Dec 04, 2020 | 11.38 | 11.43 | 11.17 | 11.30 | 984,000 | -0.05(-0.44%) |
Dec 03, 2020 | 11.74 | 11.79 | 11.28 | 11.35 | 609,489 | +0.15(+1.34%) |
Dec 02, 2020 | 11.06 | 11.45 | 10.83 | 11.20 | 284,572 | +0.14(+1.27%) |
Dec 01, 2020 | 10.61 | 11.24 | 10.61 | 11.06 | 242,640 | +0.60(+5.74%) |
Nov 30, 2020 | 10.80 | 10.96 | 10.43 | 10.46 | 309,942 | -0.36(-3.33%) |
Nov 27, 2020 | 10.76 | 11.19 | 10.62 | 10.82 | 140,300 | +0.13(+1.22%) |
Nov 25, 2020 | 10.75 | 10.77 | 10.32 | 10.69 | 185,300 | +0.01(+0.09%) |
Nov 24, 2020 | 10.65 | 10.89 | 10.52 | 10.68 | 178,262 | +0.23(+2.20%) |
Nov 23, 2020 | 10.60 | 10.62 | 10.33 | 10.45 | 286,578 | +0.08(+0.77%) |
Nov 20, 2020 | 10.32 | 10.50 | 10.08 | 10.37 | 216,400 | +0.01(+0.10%) |
Nov 19, 2020 | 10.11 | 10.60 | 10.04 | 10.36 | 269,520 | +0.29(+2.88%) |
Nov 18, 2020 | 10.68 | 10.81 | 9.970 | 10.07 | 650,304 | -0.52(-4.91%) |
Nov 17, 2020 | 10.70 | 10.70 | 10.07 | 10.59 | 282,173 | -0.24(-2.22%) |
Nov 16, 2020 | 9.850 | 10.98 | 9.850 | 10.83 | 833,469 | +1.23(+12.81%) |
Nov 13, 2020 | 9.300 | 9.680 | 9.220 | 9.600 | 382,100 | +0.36(+3.90%) |
Nov 12, 2020 | 9.920 | 9.920 | 9.210 | 9.240 | 504,523 | -0.75(-7.51%) |
Nov 11, 2020 | 10.05 | 10.14 | 9.760 | 9.990 | 405,575 | -0.03(-0.30%) |
Nov 10, 2020 | 9.460 | 10.20 | 9.460 | 10.02 | 468,019 | +0.47(+4.92%) |
Nov 09, 2020 | 10.46 | 10.57 | 9.360 | 9.550 | 643,979 | +0.49(+5.41%) |
Nov 06, 2020 | 8.580 | 9.190 | 8.520 | 9.060 | 502,600 | +0.44(+5.10%) |
Nov 05, 2020 | 8.370 | 8.790 | 8.350 | 8.620 | 350,187 | +0.39(+4.74%) |
Nov 04, 2020 | 8.110 | 8.310 | 8.020 | 8.230 | 290,794 | +0.12(+1.48%) |
Nov 03, 2020 | 8.170 | 8.440 | 8.070 | 8.110 | 322,958 | +0.15(+1.88%) |