Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.30 | 11.61 | 11.23 | 11.25 | 219,726 | -0.06(-0.52%) |
Jan 28, 2021 | 11.69 | 11.69 | 11.19 | 11.31 | 177,067 | -0.19(-1.62%) |
Jan 27, 2021 | 12.08 | 12.21 | 11.45 | 11.49 | 335,346 | -0.73(-6.00%) |
Jan 26, 2021 | 12.38 | 12.38 | 12.22 | 12.23 | 132,827 | -0.02(-0.16%) |
Jan 25, 2021 | 12.23 | 12.47 | 12.13 | 12.24 | 182,682 | -0.05(-0.40%) |
Jan 22, 2021 | 12.25 | 12.34 | 12.19 | 12.29 | 144,575 | -0.17(-1.33%) |
Jan 21, 2021 | 12.70 | 12.82 | 12.37 | 12.46 | 143,289 | -0.27(-2.15%) |
Jan 20, 2021 | 12.42 | 12.81 | 12.38 | 12.73 | 202,646 | +0.39(+3.17%) |
Jan 19, 2021 | 12.35 | 12.48 | 12.22 | 12.34 | 134,231 | +0.08(+0.64%) |
Jan 15, 2021 | 12.13 | 12.37 | 12.03 | 12.26 | 100,609 | -0.09(-0.71%) |
Jan 14, 2021 | 12.32 | 12.65 | 12.18 | 12.35 | 113,646 | +0.07(+0.56%) |
Jan 13, 2021 | 12.47 | 12.54 | 12.14 | 12.28 | 133,071 | -0.15(-1.18%) |
Jan 12, 2021 | 11.99 | 12.46 | 11.94 | 12.43 | 193,191 | +0.36(+3.00%) |
Jan 11, 2021 | 11.90 | 12.20 | 11.87 | 12.07 | 112,193 | -0.09(-0.72%) |
Jan 08, 2021 | 12.57 | 12.57 | 12.02 | 12.16 | 249,479 | -0.24(-1.97%) |
Jan 07, 2021 | 12.87 | 12.95 | 12.33 | 12.40 | 280,827 | -0.47(-3.65%) |
Jan 06, 2021 | 12.02 | 12.91 | 12.02 | 12.87 | 350,050 | +0.96(+8.05%) |
Jan 05, 2021 | 11.43 | 11.99 | 11.43 | 11.91 | 161,978 | +0.43(+3.75%) |
Jan 04, 2021 | 11.92 | 12.03 | 11.32 | 11.48 | 241,902 | -0.27(-2.33%) |
Dec 31, 2020 | 11.76 | 11.76 | 11.76 | 157,768 | +0.01(+0.08%) | |
Dec 30, 2020 | 11.74 | 11.95 | 11.65 | 11.75 | 157,768 | +0.10(+0.84%) |
Dec 29, 2020 | 11.92 | 11.92 | 11.49 | 11.65 | 240,008 | -0.24(-2.06%) |
Dec 28, 2020 | 11.69 | 12.08 | 11.68 | 11.89 | 252,456 | +0.20(+1.67%) |
Dec 24, 2020 | 11.69 | 11.75 | 11.64 | 11.70 | 92,327 | +0.01(+0.08%) |
Dec 23, 2020 | 11.86 | 11.93 | 11.59 | 11.69 | 237,320 | -0.07(-0.58%) |
Dec 22, 2020 | 11.72 | 11.90 | 11.55 | 11.76 | 215,846 | -0.02(-0.17%) |
Dec 21, 2020 | 11.69 | 11.92 | 11.52 | 11.78 | 228,340 | -0.27(-2.27%) |
Dec 18, 2020 | 12.15 | 12.34 | 11.95 | 12.05 | 1,076,137 | -0.01(-0.08%) |
Dec 17, 2020 | 12.12 | 12.25 | 11.93 | 12.06 | 260,881 | +0.05(+0.41%) |
Dec 16, 2020 | 12.13 | 12.17 | 11.91 | 12.01 | 253,169 | -0.05(-0.40%) |
Dec 15, 2020 | 11.66 | 12.11 | 11.59 | 12.06 | 348,995 | +0.44(+3.76%) |
Dec 14, 2020 | 11.59 | 11.86 | 11.54 | 11.62 | 574,877 | +0.16(+1.35%) |
Dec 11, 2020 | 11.37 | 11.71 | 11.37 | 11.47 | 401,078 | -0.07(-0.59%) |
Dec 10, 2020 | 11.35 | 11.56 | 11.25 | 11.53 | 190,129 | +0.07(+0.59%) |
Dec 09, 2020 | 11.56 | 11.82 | 11.36 | 11.47 | 299,248 | -0.03(-0.25%) |
Dec 08, 2020 | 11.21 | 11.56 | 11.17 | 11.50 | 268,948 | +0.19(+1.72%) |
Dec 07, 2020 | 11.56 | 11.62 | 11.22 | 11.30 | 356,713 | -0.21(-1.85%) |
Dec 04, 2020 | 10.98 | 11.53 | 10.96 | 11.52 | 727,630 | +0.58(+5.32%) |
Dec 03, 2020 | 11.06 | 11.10 | 10.87 | 10.93 | 160,948 | -0.04(-0.35%) |
Dec 02, 2020 | 10.91 | 11.06 | 10.73 | 10.97 | 168,513 | -0.04(-0.35%) |
Dec 01, 2020 | 10.76 | 11.13 | 10.63 | 11.01 | 444,379 | +0.52(+4.99%) |
Nov 30, 2020 | 10.64 | 10.79 | 10.48 | 10.49 | 932,045 | -0.22(-2.08%) |
Nov 27, 2020 | 10.64 | 10.81 | 10.56 | 10.71 | 253,160 | +0.05(+0.45%) |
Nov 25, 2020 | 10.72 | 10.85 | 10.28 | 10.66 | 328,098 | -0.22(-2.05%) |
Nov 24, 2020 | 10.57 | 10.98 | 10.41 | 10.88 | 359,593 | +0.41(+3.89%) |
Nov 23, 2020 | 10.43 | 10.72 | 10.36 | 10.48 | 378,791 | +0.10(+0.94%) |
Nov 20, 2020 | 10.21 | 10.41 | 10.10 | 10.38 | 260,066 | +0.03(+0.28%) |
Nov 19, 2020 | 10.21 | 10.43 | 10.09 | 10.35 | 243,748 | +0.20(+2.01%) |
Nov 18, 2020 | 10.39 | 10.57 | 10.15 | 10.15 | 426,022 | -0.04(-0.38%) |
Nov 17, 2020 | 9.653 | 10.22 | 9.624 | 10.19 | 497,767 | +0.70(+7.36%) |
Nov 16, 2020 | 9.265 | 9.692 | 9.255 | 9.488 | 546,662 | +0.33(+3.60%) |
Nov 13, 2020 | 9.013 | 9.243 | 9.013 | 9.158 | 341,602 | +0.25(+2.83%) |
Nov 12, 2020 | 8.896 | 9.066 | 8.644 | 8.906 | 376,365 | -0.06(-0.65%) |
Nov 11, 2020 | 9.032 | 9.071 | 8.683 | 8.964 | 289,327 | -0.03(-0.32%) |
Nov 10, 2020 | 8.644 | 9.177 | 8.566 | 8.993 | 454,115 | +0.40(+4.63%) |
Nov 09, 2020 | 8.586 | 9.100 | 8.392 | 8.595 | 517,787 | +0.06(+0.68%) |
Nov 06, 2020 | 8.508 | 8.615 | 8.353 | 8.537 | 227,906 | +0.02(+0.23%) |
Nov 05, 2020 | 7.955 | 8.537 | 7.924 | 8.518 | 410,831 | +0.56(+7.07%) |
Nov 04, 2020 | 7.858 | 7.965 | 7.645 | 7.955 | 338,747 | -0.05(-0.61%) |
Nov 03, 2020 | 8.004 | 8.062 | 7.897 | 8.004 | 206,949 | +0.16(+1.98%) |