Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.58 | 11.60 | 11.18 | 11.19 | 742,910 | -0.30(-2.64%) |
Jan 28, 2021 | 11.55 | 11.68 | 11.43 | 11.50 | 520,600 | +0.05(+0.45%) |
Jan 27, 2021 | 11.45 | 11.66 | 11.35 | 11.44 | 806,182 | -0.28(-2.36%) |
Jan 26, 2021 | 11.69 | 11.79 | 11.50 | 11.72 | 459,433 | +0.07(+0.59%) |
Jan 25, 2021 | 11.89 | 11.95 | 11.53 | 11.65 | 598,148 | -0.30(-2.53%) |
Jan 22, 2021 | 11.44 | 11.98 | 11.32 | 11.95 | 957,778 | +0.30(+2.60%) |
Jan 21, 2021 | 11.66 | 11.79 | 11.51 | 11.65 | 549,758 | -0.01(-0.07%) |
Jan 20, 2021 | 11.60 | 11.74 | 11.51 | 11.66 | 672,485 | +0.10(+0.90%) |
Jan 19, 2021 | 11.54 | 11.69 | 11.38 | 11.56 | 876,944 | +0.13(+1.14%) |
Jan 15, 2021 | 11.44 | 11.68 | 11.37 | 11.43 | 967,713 | -0.15(-1.27%) |
Jan 14, 2021 | 11.73 | 11.89 | 11.57 | 11.57 | 725,530 | -0.06(-0.52%) |
Jan 13, 2021 | 11.66 | 11.78 | 11.47 | 11.63 | 660,792 | -0.07(-0.59%) |
Jan 12, 2021 | 11.16 | 11.82 | 11.03 | 11.70 | 953,224 | +0.61(+5.54%) |
Jan 11, 2021 | 11.32 | 11.44 | 11.01 | 11.09 | 815,741 | -0.42(-3.61%) |
Jan 08, 2021 | 11.57 | 11.57 | 11.11 | 11.50 | 1,209,843 | -0.01(-0.07%) |
Jan 07, 2021 | 11.66 | 11.76 | 11.31 | 11.51 | 812,901 | -0.10(-0.89%) |
Jan 06, 2021 | 11.58 | 11.87 | 11.38 | 11.62 | 1,448,787 | +0.33(+2.91%) |
Jan 05, 2021 | 11.08 | 11.45 | 11.08 | 11.29 | 889,812 | +0.26(+2.35%) |
Jan 04, 2021 | 11.82 | 11.85 | 10.95 | 11.03 | 1,565,534 | -0.70(-5.98%) |
Dec 31, 2020 | 11.73 | 11.73 | 11.73 | 691,808 | +0.10(+0.89%) | |
Dec 30, 2020 | 11.29 | 11.63 | 11.28 | 11.63 | 691,808 | +0.32(+2.83%) |
Dec 29, 2020 | 11.47 | 11.59 | 11.07 | 11.31 | 958,848 | -0.14(-1.21%) |
Dec 28, 2020 | 11.78 | 12.02 | 11.28 | 11.44 | 1,282,857 | -0.23(-2.00%) |
Dec 24, 2020 | 11.20 | 11.74 | 11.02 | 11.68 | 661,815 | +0.45(+4.01%) |
Dec 23, 2020 | 10.90 | 11.29 | 10.83 | 11.23 | 1,302,313 | +0.41(+3.81%) |
Dec 22, 2020 | 10.68 | 11.05 | 10.59 | 10.82 | 1,246,819 | +0.10(+0.96%) |
Dec 21, 2020 | 11.29 | 11.36 | 10.51 | 10.71 | 1,539,200 | -0.97(-8.31%) |
Dec 18, 2020 | 10.63 | 11.78 | 10.52 | 11.68 | 3,236,457 | +0.38(+3.34%) |
Dec 17, 2020 | 11.74 | 11.81 | 11.05 | 11.30 | 1,702,003 | -0.43(-3.66%) |
Dec 16, 2020 | 11.79 | 12.08 | 11.52 | 11.73 | 951,651 | -0.06(-0.51%) |
Dec 15, 2020 | 11.10 | 11.81 | 11.06 | 11.79 | 912,163 | +0.76(+6.93%) |
Dec 14, 2020 | 10.99 | 11.20 | 10.70 | 11.03 | 863,385 | +0.29(+2.72%) |
Dec 11, 2020 | 11.34 | 11.51 | 10.72 | 10.74 | 584,848 | -0.73(-6.37%) |
Dec 10, 2020 | 11.54 | 11.66 | 11.34 | 11.47 | 625,398 | -0.20(-1.69%) |
Dec 09, 2020 | 11.50 | 11.72 | 11.43 | 11.67 | 844,171 | +0.26(+2.26%) |
Dec 08, 2020 | 11.39 | 11.65 | 11.26 | 11.41 | 1,219,089 | -0.11(-0.97%) |
Dec 07, 2020 | 11.38 | 11.57 | 11.15 | 11.52 | 939,739 | +0.06(+0.52%) |
Dec 04, 2020 | 10.94 | 11.46 | 10.90 | 11.46 | 940,949 | +0.63(+5.79%) |
Dec 03, 2020 | 10.75 | 10.97 | 10.62 | 10.83 | 418,252 | +0.15(+1.45%) |
Dec 02, 2020 | 10.73 | 10.80 | 10.53 | 10.68 | 419,169 | -0.06(-0.56%) |
Dec 01, 2020 | 10.63 | 10.91 | 10.45 | 10.74 | 737,485 | +0.30(+2.88%) |
Nov 30, 2020 | 10.99 | 10.99 | 10.42 | 10.44 | 673,508 | -0.59(-5.37%) |
Nov 27, 2020 | 11.15 | 11.18 | 10.92 | 11.03 | 201,507 | -0.05(-0.46%) |
Nov 25, 2020 | 11.23 | 11.31 | 11.04 | 11.08 | 458,775 | -0.31(-2.72%) |
Nov 24, 2020 | 11.08 | 11.43 | 10.94 | 11.39 | 837,264 | +0.56(+5.15%) |
Nov 23, 2020 | 10.76 | 11.00 | 10.65 | 10.83 | 672,326 | +0.07(+0.64%) |
Nov 20, 2020 | 10.50 | 10.76 | 10.43 | 10.76 | 588,690 | +0.12(+1.13%) |
Nov 19, 2020 | 10.61 | 10.69 | 10.39 | 10.64 | 437,183 | -0.04(-0.40%) |
Nov 18, 2020 | 10.91 | 11.28 | 10.69 | 10.69 | 613,057 | -0.27(-2.51%) |
Nov 17, 2020 | 10.98 | 11.03 | 10.67 | 10.96 | 467,909 | -0.19(-1.70%) |
Nov 16, 2020 | 10.97 | 11.27 | 10.80 | 11.15 | 1,119,390 | +0.65(+6.22%) |
Nov 13, 2020 | 10.29 | 10.58 | 10.27 | 10.50 | 516,631 | +0.31(+3.04%) |
Nov 12, 2020 | 10.52 | 10.52 | 10.02 | 10.19 | 760,289 | -0.45(-4.20%) |
Nov 11, 2020 | 10.88 | 10.88 | 10.26 | 10.63 | 605,442 | -0.22(-2.06%) |
Nov 10, 2020 | 10.84 | 11.03 | 10.66 | 10.86 | 824,371 | +0.20(+1.85%) |
Nov 09, 2020 | 10.23 | 10.82 | 10.01 | 10.66 | 1,177,935 | +1.62(+17.97%) |
Nov 06, 2020 | 9.320 | 9.441 | 8.985 | 9.037 | 402,432 | -0.24(-2.59%) |
Nov 05, 2020 | 9.106 | 9.415 | 9.106 | 9.277 | 397,752 | +0.22(+2.47%) |
Nov 04, 2020 | 9.200 | 9.381 | 8.990 | 9.054 | 451,847 | -0.52(-5.39%) |
Nov 03, 2020 | 9.449 | 9.655 | 9.404 | 9.570 | 481,510 | +0.34(+3.72%) |