Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.44 | 11.69 | 11.39 | 11.66 | 419,162 | +0.22(+1.93%) |
Jan 28, 2021 | 11.46 | 11.50 | 11.16 | 11.44 | 347,483 | +0.05(+0.40%) |
Jan 27, 2021 | 11.31 | 11.69 | 11.25 | 11.39 | 387,437 | +0.02(+0.13%) |
Jan 26, 2021 | 11.51 | 11.65 | 11.31 | 11.38 | 369,354 | -0.15(-1.32%) |
Jan 25, 2021 | 11.46 | 11.54 | 11.35 | 11.53 | 304,219 | -0.01(-0.07%) |
Jan 22, 2021 | 11.57 | 11.57 | 11.35 | 11.53 | 277,071 | -0.03(-0.26%) |
Jan 21, 2021 | 11.55 | 11.67 | 11.26 | 11.57 | 323,367 | +0.02(+0.13%) |
Jan 20, 2021 | 11.63 | 11.77 | 11.47 | 11.55 | 198,805 | -0.08(-0.72%) |
Jan 19, 2021 | 11.82 | 11.86 | 11.55 | 11.63 | 467,248 | -0.10(-0.84%) |
Jan 15, 2021 | 11.43 | 11.85 | 11.33 | 11.73 | 303,409 | +0.24(+2.12%) |
Jan 14, 2021 | 11.31 | 11.50 | 11.28 | 11.49 | 345,867 | +0.20(+1.75%) |
Jan 13, 2021 | 11.19 | 11.39 | 11.12 | 11.29 | 277,291 | +0.17(+1.50%) |
Jan 12, 2021 | 11.09 | 11.25 | 11.09 | 11.12 | 298,573 | -0.02(-0.20%) |
Jan 11, 2021 | 11.19 | 11.22 | 10.86 | 11.15 | 269,129 | -0.05(-0.41%) |
Jan 08, 2021 | 11.31 | 11.37 | 10.93 | 11.19 | 422,323 | -0.12(-1.07%) |
Jan 07, 2021 | 11.42 | 11.44 | 11.10 | 11.31 | 435,651 | -0.04(-0.33%) |
Jan 06, 2021 | 11.11 | 11.52 | 11.06 | 11.35 | 431,644 | +0.24(+2.19%) |
Jan 05, 2021 | 11.07 | 11.30 | 11.06 | 11.11 | 484,817 | +0.04(+0.34%) |
Jan 04, 2021 | 11.31 | 11.39 | 11.03 | 11.07 | 271,582 | -0.21(-1.88%) |
Dec 31, 2020 | 11.28 | 11.28 | 11.28 | 459,886 | +0.46(+4.21%) | |
Dec 30, 2020 | 10.68 | 10.97 | 10.68 | 10.83 | 459,886 | +0.07(+0.63%) |
Dec 29, 2020 | 10.73 | 10.98 | 10.69 | 10.76 | 527,082 | -0.04(-0.35%) |
Dec 28, 2020 | 11.03 | 11.24 | 10.69 | 10.80 | 585,005 | -0.27(-2.40%) |
Dec 24, 2020 | 11.16 | 11.22 | 10.99 | 11.06 | 171,984 | -0.09(-0.82%) |
Dec 23, 2020 | 11.28 | 11.39 | 11.05 | 11.16 | 370,027 | -0.16(-1.41%) |
Dec 22, 2020 | 11.26 | 11.44 | 11.09 | 11.31 | 468,042 | +0.04(+0.34%) |
Dec 21, 2020 | 11.54 | 11.58 | 11.20 | 11.28 | 376,389 | -0.33(-2.81%) |
Dec 18, 2020 | 11.55 | 11.86 | 11.50 | 11.60 | 531,361 | +0.02(+0.20%) |
Dec 17, 2020 | 11.63 | 11.82 | 11.53 | 11.58 | 699,128 | -0.06(-0.52%) |
Dec 16, 2020 | 11.72 | 11.80 | 11.60 | 11.64 | 358,226 | -0.12(-1.03%) |
Dec 15, 2020 | 11.58 | 11.85 | 11.58 | 11.76 | 456,180 | +0.18(+1.57%) |
Dec 14, 2020 | 11.79 | 11.96 | 11.51 | 11.58 | 568,794 | -0.17(-1.49%) |
Dec 11, 2020 | 11.74 | 12.04 | 11.72 | 11.76 | 335,145 | +0.02(+0.19%) |
Dec 10, 2020 | 11.67 | 11.83 | 11.57 | 11.73 | 438,809 | +0.17(+1.51%) |
Dec 09, 2020 | 11.49 | 11.72 | 11.45 | 11.56 | 361,951 | +0.09(+0.79%) |
Dec 08, 2020 | 11.50 | 11.76 | 11.44 | 11.47 | 349,236 | -0.11(-0.98%) |
Dec 07, 2020 | 11.79 | 11.88 | 11.50 | 11.58 | 426,949 | -0.26(-2.18%) |
Dec 04, 2020 | 11.63 | 11.98 | 11.63 | 11.84 | 363,195 | +0.12(+1.04%) |
Dec 03, 2020 | 11.68 | 11.88 | 11.55 | 11.72 | 312,390 | +0.00(+0.00%) |
Dec 02, 2020 | 11.53 | 11.91 | 11.47 | 11.72 | 426,262 | +0.17(+1.51%) |
Dec 01, 2020 | 11.66 | 11.97 | 11.44 | 11.54 | 457,348 | -0.09(-0.78%) |
Nov 30, 2020 | 12.12 | 12.12 | 11.60 | 11.63 | 640,936 | -0.52(-4.31%) |
Nov 27, 2020 | 12.04 | 12.32 | 11.94 | 12.16 | 217,153 | +0.06(+0.50%) |
Nov 25, 2020 | 12.16 | 12.30 | 11.88 | 12.10 | 326,454 | -0.21(-1.67%) |
Nov 24, 2020 | 12.17 | 12.36 | 12.02 | 12.30 | 355,855 | +0.13(+1.06%) |
Nov 23, 2020 | 12.15 | 12.39 | 11.99 | 12.17 | 353,821 | +0.06(+0.50%) |
Nov 20, 2020 | 12.18 | 12.30 | 12.00 | 12.11 | 382,290 | -0.21(-1.66%) |
Nov 19, 2020 | 12.23 | 12.50 | 12.15 | 12.32 | 239,083 | -0.06(-0.49%) |
Nov 18, 2020 | 12.44 | 12.71 | 12.28 | 12.38 | 452,177 | -0.08(-0.61%) |
Nov 17, 2020 | 12.77 | 12.90 | 12.51 | 12.45 | 423,843 | -0.30(-2.38%) |
Nov 16, 2020 | 12.63 | 13.05 | 12.54 | 12.76 | 472,343 | +0.17(+1.33%) |
Nov 13, 2020 | 13.36 | 13.36 | 12.34 | 12.59 | 728,102 | -0.76(-5.69%) |
Nov 12, 2020 | 12.30 | 13.47 | 11.82 | 13.35 | 2,150,928 | +0.70(+5.52%) |
Nov 11, 2020 | 12.92 | 12.97 | 12.38 | 12.65 | 849,637 | -0.36(-2.74%) |
Nov 10, 2020 | 12.29 | 13.15 | 11.91 | 13.01 | 629,252 | +0.90(+7.40%) |
Nov 09, 2020 | 12.00 | 12.42 | 11.80 | 12.11 | 591,296 | +0.41(+3.50%) |
Nov 06, 2020 | 11.82 | 12.08 | 11.60 | 11.70 | 328,956 | -0.10(-0.84%) |
Nov 05, 2020 | 11.34 | 11.95 | 11.34 | 11.80 | 537,779 | +0.40(+3.53%) |
Nov 04, 2020 | 11.98 | 12.11 | 11.33 | 11.40 | 589,486 | -0.57(-4.76%) |
Nov 03, 2020 | 12.48 | 12.49 | 11.94 | 11.97 | 426,351 | -0.39(-3.19%) |