Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.42 | 11.60 | 11.16 | 11.27 | 237,943 | -0.22(-1.94%) |
Jan 28, 2021 | 11.33 | 11.60 | 11.26 | 11.49 | 297,694 | +0.28(+2.50%) |
Jan 27, 2021 | 11.25 | 11.75 | 10.94 | 11.21 | 359,284 | -0.22(-1.95%) |
Jan 26, 2021 | 11.77 | 11.92 | 11.43 | 11.43 | 236,745 | -0.26(-2.23%) |
Jan 25, 2021 | 11.92 | 11.92 | 11.44 | 11.69 | 304,112 | -0.38(-3.13%) |
Jan 22, 2021 | 11.61 | 12.08 | 11.42 | 12.07 | 343,225 | +0.18(+1.55%) |
Jan 21, 2021 | 12.35 | 12.44 | 11.82 | 11.89 | 519,298 | -0.53(-4.29%) |
Jan 20, 2021 | 12.75 | 12.75 | 12.26 | 12.42 | 735,616 | -0.17(-1.38%) |
Jan 19, 2021 | 12.72 | 12.74 | 12.51 | 12.59 | 672,424 | +0.04(+0.31%) |
Jan 15, 2021 | 13.03 | 13.03 | 12.37 | 12.55 | 1,110,473 | -0.60(-4.56%) |
Jan 14, 2021 | 12.78 | 13.36 | 12.78 | 13.15 | 5,081,253 | +0.45(+3.50%) |
Jan 13, 2021 | 13.11 | 13.11 | 12.61 | 12.71 | 153,531 | -0.41(-3.10%) |
Jan 12, 2021 | 12.55 | 13.19 | 12.50 | 13.11 | 202,733 | +0.74(+5.94%) |
Jan 11, 2021 | 12.02 | 12.43 | 11.90 | 12.38 | 183,993 | +0.06(+0.47%) |
Jan 08, 2021 | 12.56 | 12.56 | 12.15 | 12.32 | 151,362 | -0.09(-0.70%) |
Jan 07, 2021 | 12.36 | 12.64 | 12.30 | 12.41 | 474,553 | +0.13(+1.03%) |
Jan 06, 2021 | 12.08 | 12.49 | 12.01 | 12.28 | 611,680 | +0.45(+3.85%) |
Jan 05, 2021 | 11.14 | 12.11 | 11.14 | 11.83 | 203,662 | +0.81(+7.38%) |
Jan 04, 2021 | 11.03 | 11.21 | 10.79 | 11.01 | 482,720 | +0.14(+1.25%) |
Dec 31, 2020 | 10.88 | 10.88 | 10.88 | 87,966 | -0.06(-0.53%) | |
Dec 30, 2020 | 10.71 | 11.01 | 10.71 | 10.94 | 87,966 | +0.21(+1.99%) |
Dec 29, 2020 | 10.93 | 10.93 | 10.63 | 10.72 | 129,950 | -0.09(-0.81%) |
Dec 28, 2020 | 11.00 | 11.15 | 10.80 | 10.81 | 196,671 | -0.11(-0.97%) |
Dec 24, 2020 | 11.13 | 11.13 | 10.82 | 10.92 | 32,648 | -0.15(-1.40%) |
Dec 23, 2020 | 10.83 | 11.23 | 10.83 | 11.07 | 129,821 | +0.32(+2.97%) |
Dec 22, 2020 | 10.92 | 10.94 | 10.73 | 10.75 | 109,485 | -0.13(-1.16%) |
Dec 21, 2020 | 10.61 | 11.00 | 10.48 | 10.88 | 196,319 | -0.26(-2.35%) |
Dec 18, 2020 | 11.43 | 11.49 | 11.10 | 11.14 | 134,624 | -0.30(-2.62%) |
Dec 17, 2020 | 11.55 | 11.55 | 11.30 | 11.44 | 169,068 | +0.00(+0.00%) |
Dec 16, 2020 | 11.56 | 11.63 | 11.38 | 11.44 | 319,711 | -0.13(-1.09%) |
Dec 15, 2020 | 11.20 | 11.60 | 11.19 | 11.57 | 639,543 | +0.44(+3.91%) |
Dec 14, 2020 | 11.66 | 11.66 | 11.07 | 11.13 | 264,314 | -0.34(-2.99%) |
Dec 11, 2020 | 11.53 | 11.57 | 11.24 | 11.47 | 189,066 | -0.17(-1.49%) |
Dec 10, 2020 | 11.15 | 11.77 | 11.04 | 11.65 | 265,358 | +0.35(+3.08%) |
Dec 09, 2020 | 11.46 | 11.66 | 11.12 | 11.30 | 272,714 | -0.07(-0.59%) |
Dec 08, 2020 | 10.87 | 11.37 | 10.87 | 11.37 | 140,557 | +0.32(+2.88%) |
Dec 07, 2020 | 11.19 | 11.23 | 10.96 | 11.05 | 240,704 | -0.25(-2.22%) |
Dec 04, 2020 | 10.73 | 11.30 | 10.73 | 11.30 | 348,416 | +0.80(+7.64%) |
Dec 03, 2020 | 10.43 | 10.64 | 10.32 | 10.50 | 555,792 | +0.15(+1.49%) |
Dec 02, 2020 | 9.977 | 10.55 | 9.936 | 10.34 | 174,209 | +0.31(+3.08%) |
Dec 01, 2020 | 9.986 | 10.13 | 9.870 | 10.03 | 526,381 | +0.37(+3.80%) |
Nov 30, 2020 | 10.26 | 10.26 | 9.648 | 9.668 | 226,496 | -0.64(-6.19%) |
Nov 27, 2020 | 10.42 | 10.51 | 10.20 | 10.31 | 171,361 | -0.18(-1.75%) |
Nov 25, 2020 | 10.52 | 10.55 | 10.31 | 10.49 | 175,192 | -0.14(-1.36%) |
Nov 24, 2020 | 10.53 | 10.80 | 10.50 | 10.63 | 347,792 | +0.49(+4.86%) |
Nov 23, 2020 | 9.494 | 10.16 | 9.494 | 10.14 | 235,838 | +0.83(+8.92%) |
Nov 20, 2020 | 9.378 | 9.426 | 9.204 | 9.310 | 139,988 | -0.11(-1.13%) |
Nov 19, 2020 | 9.127 | 9.435 | 9.030 | 9.417 | 302,039 | +0.21(+2.31%) |
Nov 18, 2020 | 9.349 | 9.648 | 9.194 | 9.204 | 200,832 | -0.09(-0.94%) |
Nov 17, 2020 | 8.972 | 9.301 | 8.914 | 9.291 | 150,428 | +0.13(+1.37%) |
Nov 16, 2020 | 8.692 | 9.180 | 8.692 | 9.165 | 136,668 | +0.78(+9.33%) |
Nov 13, 2020 | 8.151 | 8.412 | 8.151 | 8.383 | 81,901 | +0.31(+3.83%) |
Nov 12, 2020 | 8.132 | 8.325 | 8.016 | 8.074 | 139,637 | -0.23(-2.79%) |
Nov 11, 2020 | 8.557 | 8.557 | 8.171 | 8.306 | 65,113 | -0.16(-1.94%) |
Nov 10, 2020 | 8.460 | 8.634 | 8.325 | 8.470 | 272,698 | +0.04(+0.46%) |
Nov 09, 2020 | 7.920 | 8.683 | 7.891 | 8.431 | 325,657 | +1.32(+18.61%) |
Nov 06, 2020 | 7.263 | 7.374 | 7.099 | 7.108 | 189,584 | -0.16(-2.26%) |
Nov 05, 2020 | 7.292 | 7.437 | 7.272 | 7.272 | 149,946 | +0.00(+0.00%) |
Nov 04, 2020 | 7.311 | 7.427 | 7.002 | 7.272 | 67,960 | -0.07(-0.92%) |
Nov 03, 2020 | 7.408 | 7.553 | 7.234 | 7.340 | 119,858 | +0.10(+1.33%) |