Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.20 | 10.34 | 9.980 | 10.09 | 282,600 | -0.25(-2.42%) |
Jan 28, 2021 | 10.54 | 10.57 | 10.27 | 10.34 | 307,949 | -0.01(-0.10%) |
Jan 27, 2021 | 10.67 | 10.80 | 10.29 | 10.35 | 375,511 | -0.54(-4.96%) |
Jan 26, 2021 | 11.04 | 11.20 | 10.80 | 10.89 | 297,423 | -0.05(-0.46%) |
Jan 25, 2021 | 10.89 | 11.15 | 10.46 | 10.94 | 263,567 | -0.04(-0.36%) |
Jan 22, 2021 | 10.91 | 11.00 | 10.66 | 10.98 | 212,700 | -0.02(-0.18%) |
Jan 21, 2021 | 11.35 | 11.38 | 11.00 | 11.00 | 292,449 | -0.26(-2.31%) |
Jan 20, 2021 | 11.47 | 11.58 | 11.25 | 11.26 | 190,976 | -0.18(-1.57%) |
Jan 19, 2021 | 11.59 | 11.59 | 11.28 | 11.44 | 357,770 | -0.03(-0.26%) |
Jan 15, 2021 | 11.36 | 11.61 | 11.18 | 11.47 | 291,800 | +0.00(+0.00%) |
Jan 14, 2021 | 11.57 | 11.81 | 11.43 | 11.47 | 257,939 | -0.07(-0.61%) |
Jan 13, 2021 | 11.62 | 11.80 | 11.29 | 11.54 | 500,322 | -0.17(-1.45%) |
Jan 12, 2021 | 11.12 | 11.77 | 10.94 | 11.71 | 995,266 | +0.59(+5.31%) |
Jan 11, 2021 | 11.26 | 11.34 | 10.99 | 11.12 | 499,248 | -0.33(-2.88%) |
Jan 08, 2021 | 12.15 | 12.18 | 11.44 | 11.45 | 613,800 | -0.67(-5.53%) |
Jan 07, 2021 | 11.81 | 12.25 | 11.74 | 12.12 | 459,656 | +0.34(+2.89%) |
Jan 06, 2021 | 11.08 | 12.04 | 10.92 | 11.78 | 275,500 | +0.71(+6.41%) |
Jan 05, 2021 | 11.04 | 11.17 | 10.85 | 11.07 | 198,849 | -0.01(-0.09%) |
Jan 04, 2021 | 11.18 | 11.38 | 10.92 | 11.08 | 226,130 | -0.05(-0.45%) |
Dec 31, 2020 | 11.13 | 11.13 | 11.13 | 255,133 | +0.02(+0.18%) | |
Dec 30, 2020 | 11.20 | 11.29 | 11.00 | 11.11 | 255,133 | -0.09(-0.80%) |
Dec 29, 2020 | 11.35 | 11.35 | 11.07 | 11.20 | 201,302 | -0.10(-0.88%) |
Dec 28, 2020 | 11.40 | 11.49 | 11.24 | 11.30 | 196,366 | +0.07(+0.62%) |
Dec 24, 2020 | 11.27 | 11.34 | 11.16 | 11.23 | 67,800 | -0.02(-0.18%) |
Dec 23, 2020 | 10.90 | 11.30 | 10.80 | 11.25 | 263,429 | +0.37(+3.40%) |
Dec 22, 2020 | 11.02 | 11.08 | 10.67 | 10.88 | 245,829 | -0.14(-1.27%) |
Dec 21, 2020 | 11.32 | 11.32 | 10.86 | 11.02 | 224,838 | -0.51(-4.42%) |
Dec 18, 2020 | 11.78 | 11.80 | 11.48 | 11.53 | 668,100 | -0.17(-1.45%) |
Dec 17, 2020 | 11.60 | 11.70 | 11.54 | 11.70 | 189,937 | +0.06(+0.52%) |
Dec 16, 2020 | 11.83 | 11.99 | 11.57 | 11.64 | 199,382 | -0.19(-1.61%) |
Dec 15, 2020 | 11.74 | 11.89 | 11.36 | 11.83 | 268,386 | +0.28(+2.42%) |
Dec 14, 2020 | 11.55 | 12.25 | 11.39 | 11.55 | 363,499 | +0.17(+1.49%) |
Dec 11, 2020 | 11.57 | 11.60 | 11.30 | 11.38 | 265,400 | -0.29(-2.49%) |
Dec 10, 2020 | 11.28 | 11.90 | 11.05 | 11.67 | 180,134 | +0.31(+2.73%) |
Dec 09, 2020 | 11.64 | 11.87 | 11.28 | 11.36 | 214,805 | -0.13(-1.13%) |
Dec 08, 2020 | 11.43 | 11.65 | 11.31 | 11.49 | 289,780 | -0.11(-0.95%) |
Dec 07, 2020 | 11.98 | 11.98 | 11.58 | 11.60 | 127,403 | -0.24(-2.03%) |
Dec 04, 2020 | 11.60 | 11.99 | 11.60 | 11.84 | 180,000 | +0.32(+2.78%) |
Dec 03, 2020 | 11.56 | 11.80 | 11.47 | 11.52 | 168,719 | -0.03(-0.26%) |
Dec 02, 2020 | 11.36 | 11.59 | 11.16 | 11.55 | 480,235 | +0.16(+1.40%) |
Dec 01, 2020 | 11.61 | 11.65 | 11.38 | 11.39 | 205,651 | +0.04(+0.35%) |
Nov 30, 2020 | 11.90 | 11.90 | 11.33 | 11.35 | 349,750 | -0.44(-3.73%) |
Nov 27, 2020 | 12.15 | 12.19 | 11.62 | 11.79 | 152,000 | -0.35(-2.88%) |
Nov 25, 2020 | 12.52 | 12.52 | 11.94 | 12.14 | 274,500 | -0.41(-3.27%) |
Nov 24, 2020 | 12.32 | 12.82 | 12.10 | 12.55 | 228,835 | +0.45(+3.72%) |
Nov 23, 2020 | 12.01 | 12.22 | 11.84 | 12.10 | 229,667 | +0.30(+2.54%) |
Nov 20, 2020 | 11.77 | 11.89 | 11.62 | 11.80 | 144,100 | -0.09(-0.76%) |
Nov 19, 2020 | 11.82 | 11.98 | 11.67 | 11.89 | 108,699 | -0.03(-0.25%) |
Nov 18, 2020 | 11.94 | 12.40 | 11.92 | 11.92 | 184,764 | +0.04(+0.34%) |
Nov 17, 2020 | 11.65 | 11.93 | 11.47 | 11.88 | 186,984 | +0.18(+1.54%) |
Nov 16, 2020 | 11.76 | 11.90 | 11.54 | 11.70 | 183,749 | +0.13(+1.12%) |
Nov 13, 2020 | 11.43 | 11.68 | 11.31 | 11.57 | 179,500 | +0.22(+1.94%) |
Nov 12, 2020 | 11.27 | 11.46 | 11.01 | 11.35 | 234,481 | -0.02(-0.18%) |
Nov 11, 2020 | 11.33 | 11.38 | 11.18 | 11.37 | 185,499 | +0.07(+0.62%) |
Nov 10, 2020 | 10.85 | 11.42 | 10.73 | 11.30 | 281,528 | +0.47(+4.34%) |
Nov 09, 2020 | 10.59 | 11.17 | 10.25 | 10.83 | 539,374 | +0.96(+9.73%) |
Nov 06, 2020 | 10.14 | 10.34 | 9.730 | 9.870 | 238,300 | -0.37(-3.61%) |
Nov 05, 2020 | 9.250 | 10.40 | 9.170 | 10.24 | 420,789 | +0.20(+1.99%) |
Nov 04, 2020 | 10.31 | 10.35 | 10.00 | 10.04 | 127,363 | -0.41(-3.92%) |
Nov 03, 2020 | 10.10 | 10.53 | 9.970 | 10.45 | 160,904 | +0.56(+5.66%) |