Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.86 | 12.00 | 11.31 | 11.33 | 218,400 | -0.52(-4.39%) |
Jan 28, 2021 | 12.17 | 12.27 | 11.63 | 11.85 | 459,814 | +0.10(+0.85%) |
Jan 27, 2021 | 12.39 | 12.44 | 11.69 | 11.75 | 364,457 | -0.88(-6.97%) |
Jan 26, 2021 | 12.27 | 12.69 | 11.93 | 12.63 | 376,369 | +0.44(+3.61%) |
Jan 25, 2021 | 11.80 | 12.25 | 11.68 | 12.19 | 436,194 | +0.30(+2.52%) |
Jan 22, 2021 | 11.94 | 12.07 | 11.72 | 11.89 | 314,800 | -0.13(-1.08%) |
Jan 21, 2021 | 12.05 | 12.19 | 11.63 | 12.02 | 215,262 | +0.00(+0.00%) |
Jan 20, 2021 | 12.00 | 12.25 | 11.86 | 12.02 | 192,927 | +0.06(+0.50%) |
Jan 19, 2021 | 12.00 | 12.40 | 11.76 | 11.96 | 495,549 | +0.04(+0.34%) |
Jan 15, 2021 | 11.76 | 11.93 | 11.60 | 11.92 | 619,900 | +0.23(+1.97%) |
Jan 14, 2021 | 11.56 | 11.76 | 11.51 | 11.69 | 887,432 | +0.13(+1.12%) |
Jan 13, 2021 | 11.41 | 11.63 | 11.30 | 11.56 | 600,920 | +0.09(+0.78%) |
Jan 12, 2021 | 11.30 | 11.54 | 11.03 | 11.47 | 599,240 | +0.17(+1.50%) |
Jan 11, 2021 | 11.25 | 11.35 | 10.83 | 11.30 | 209,720 | +0.05(+0.44%) |
Jan 08, 2021 | 11.50 | 11.50 | 11.12 | 11.25 | 205,100 | -0.17(-1.49%) |
Jan 07, 2021 | 11.09 | 11.46 | 10.81 | 11.42 | 433,895 | +0.47(+4.29%) |
Jan 06, 2021 | 10.60 | 11.18 | 10.56 | 10.95 | 310,068 | +0.35(+3.30%) |
Jan 05, 2021 | 10.86 | 10.95 | 10.26 | 10.60 | 775,137 | -0.20(-1.85%) |
Jan 04, 2021 | 11.00 | 11.07 | 10.65 | 10.80 | 266,879 | -0.10(-0.92%) |
Dec 31, 2020 | 10.90 | 10.90 | 10.90 | 335,666 | -0.09(-0.82%) | |
Dec 30, 2020 | 11.19 | 11.19 | 10.79 | 10.99 | 335,666 | -0.20(-1.79%) |
Dec 29, 2020 | 11.45 | 11.52 | 10.99 | 11.19 | 311,769 | -0.25(-2.19%) |
Dec 28, 2020 | 11.57 | 11.80 | 11.35 | 11.44 | 191,652 | -0.07(-0.61%) |
Dec 24, 2020 | 11.55 | 11.55 | 11.25 | 11.51 | 117,500 | -0.07(-0.60%) |
Dec 23, 2020 | 11.36 | 11.72 | 11.26 | 11.58 | 481,776 | +0.25(+2.21%) |
Dec 22, 2020 | 11.11 | 11.53 | 11.04 | 11.33 | 532,186 | +0.33(+3.00%) |
Dec 21, 2020 | 11.16 | 11.60 | 10.86 | 11.00 | 488,524 | -0.47(-4.10%) |
Dec 18, 2020 | 11.40 | 11.76 | 11.38 | 11.47 | 858,200 | +0.09(+0.79%) |
Dec 17, 2020 | 11.09 | 11.42 | 10.88 | 11.38 | 747,272 | +0.70(+6.55%) |
Dec 16, 2020 | 10.81 | 11.07 | 10.51 | 10.68 | 416,844 | -0.12(-1.11%) |
Dec 15, 2020 | 10.76 | 10.95 | 10.60 | 10.80 | 671,540 | +0.33(+3.15%) |
Dec 14, 2020 | 10.60 | 10.60 | 10.33 | 10.47 | 398,378 | +0.08(+0.77%) |
Dec 11, 2020 | 10.10 | 10.44 | 10.00 | 10.39 | 410,600 | +0.33(+3.28%) |
Dec 10, 2020 | 9.820 | 10.09 | 9.760 | 10.06 | 363,931 | +0.14(+1.41%) |
Dec 09, 2020 | 10.00 | 10.08 | 9.770 | 9.920 | 416,388 | +0.03(+0.30%) |
Dec 08, 2020 | 9.990 | 10.22 | 9.760 | 9.890 | 809,344 | +0.16(+1.64%) |
Dec 07, 2020 | 9.800 | 9.930 | 9.630 | 9.730 | 278,810 | -0.06(-0.61%) |
Dec 04, 2020 | 9.500 | 9.870 | 9.130 | 9.790 | 399,300 | +0.10(+1.03%) |
Dec 03, 2020 | 9.580 | 9.750 | 9.330 | 9.690 | 338,742 | +0.16(+1.68%) |
Dec 02, 2020 | 9.030 | 9.620 | 8.740 | 9.530 | 827,542 | +0.51(+5.65%) |
Dec 01, 2020 | 8.950 | 9.700 | 8.800 | 9.020 | 1,426,932 | +0.73(+8.81%) |
Nov 30, 2020 | 8.470 | 8.500 | 8.070 | 8.290 | 338,943 | -0.18(-2.13%) |
Nov 27, 2020 | 8.370 | 8.675 | 8.150 | 8.470 | 399,900 | +0.15(+1.80%) |
Nov 25, 2020 | 8.180 | 8.340 | 8.000 | 8.320 | 324,200 | +0.11(+1.34%) |
Nov 24, 2020 | 8.000 | 8.260 | 7.900 | 8.210 | 330,012 | +0.22(+2.75%) |
Nov 23, 2020 | 8.010 | 8.080 | 7.847 | 7.990 | 527,961 | -0.01(-0.12%) |
Nov 20, 2020 | 8.300 | 8.300 | 8.000 | 8.000 | 331,900 | -0.29(-3.50%) |
Nov 19, 2020 | 7.960 | 8.310 | 7.850 | 8.290 | 434,186 | +0.44(+5.61%) |
Nov 18, 2020 | 7.900 | 8.090 | 7.780 | 7.850 | 490,241 | -0.02(-0.25%) |
Nov 17, 2020 | 8.220 | 8.450 | 7.860 | 7.870 | 775,422 | -0.47(-5.64%) |
Nov 16, 2020 | 8.800 | 9.000 | 8.250 | 8.340 | 567,122 | -0.58(-6.50%) |
Nov 13, 2020 | 9.000 | 9.100 | 8.830 | 8.920 | 302,300 | -0.06(-0.67%) |
Nov 12, 2020 | 9.220 | 9.340 | 8.960 | 8.980 | 525,147 | -0.14(-1.54%) |
Nov 11, 2020 | 9.050 | 9.350 | 8.950 | 9.120 | 715,184 | +0.24(+2.70%) |
Nov 10, 2020 | 8.870 | 9.200 | 8.750 | 8.880 | 591,298 | +0.01(+0.11%) |
Nov 09, 2020 | 8.680 | 8.910 | 8.520 | 8.870 | 343,227 | +0.28(+3.26%) |
Nov 06, 2020 | 8.500 | 8.730 | 8.430 | 8.590 | 157,000 | +0.14(+1.66%) |
Nov 05, 2020 | 8.370 | 8.610 | 8.330 | 8.450 | 337,964 | +0.13(+1.56%) |
Nov 04, 2020 | 8.380 | 8.550 | 8.310 | 8.320 | 127,415 | -0.06(-0.72%) |
Nov 03, 2020 | 8.420 | 8.530 | 8.260 | 8.380 | 293,028 | +0.02(+0.24%) |