Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.64 | 11.79 | 11.48 | 11.60 | 368,865 | -0.02(-0.17%) |
Jan 28, 2021 | 12.23 | 12.23 | 11.56 | 11.62 | 427,724 | -0.50(-4.13%) |
Jan 27, 2021 | 12.02 | 12.34 | 11.78 | 12.12 | 504,702 | +0.00(+0.00%) |
Jan 26, 2021 | 12.44 | 12.55 | 12.10 | 12.12 | 282,236 | -0.22(-1.75%) |
Jan 25, 2021 | 12.44 | 12.54 | 12.18 | 12.34 | 413,377 | -0.09(-0.71%) |
Jan 22, 2021 | 12.46 | 12.54 | 12.28 | 12.43 | 258,348 | -0.08(-0.63%) |
Jan 21, 2021 | 12.48 | 12.68 | 12.22 | 12.51 | 374,982 | +0.11(+0.87%) |
Jan 20, 2021 | 12.62 | 12.78 | 12.24 | 12.40 | 395,290 | -0.18(-1.40%) |
Jan 19, 2021 | 12.51 | 12.67 | 12.38 | 12.57 | 350,438 | +0.03(+0.23%) |
Jan 15, 2021 | 12.54 | 12.94 | 12.44 | 12.54 | 379,366 | -0.01(-0.08%) |
Jan 14, 2021 | 12.36 | 12.65 | 12.36 | 12.55 | 759,666 | +0.26(+2.07%) |
Jan 13, 2021 | 12.55 | 12.70 | 12.24 | 12.30 | 328,528 | -0.24(-1.88%) |
Jan 12, 2021 | 12.43 | 12.54 | 12.36 | 12.54 | 349,983 | +0.11(+0.87%) |
Jan 11, 2021 | 12.24 | 12.48 | 12.24 | 12.43 | 226,789 | +0.12(+1.00%) |
Jan 08, 2021 | 12.25 | 12.37 | 11.95 | 12.30 | 643,526 | +0.05(+0.44%) |
Jan 07, 2021 | 12.38 | 12.47 | 12.22 | 12.25 | 276,243 | -0.12(-0.95%) |
Jan 06, 2021 | 12.80 | 12.80 | 12.27 | 12.37 | 772,316 | -0.28(-2.25%) |
Jan 05, 2021 | 12.21 | 12.76 | 12.21 | 12.65 | 402,316 | +0.37(+3.03%) |
Jan 04, 2021 | 12.51 | 12.58 | 12.19 | 12.28 | 477,332 | -0.11(-0.87%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 262,228 | +0.08(+0.64%) | |
Dec 30, 2020 | 12.29 | 12.62 | 12.18 | 12.31 | 262,228 | +0.00(+0.00%) |
Dec 29, 2020 | 13.14 | 13.14 | 12.17 | 12.31 | 385,106 | -0.74(-5.64%) |
Dec 28, 2020 | 12.95 | 13.24 | 12.86 | 13.05 | 457,555 | +0.20(+1.53%) |
Dec 24, 2020 | 12.75 | 13.07 | 12.70 | 12.85 | 184,942 | +0.11(+0.85%) |
Dec 23, 2020 | 12.61 | 12.76 | 12.34 | 12.74 | 230,352 | +0.22(+1.72%) |
Dec 22, 2020 | 12.77 | 12.83 | 12.45 | 12.53 | 581,311 | -0.22(-1.69%) |
Dec 21, 2020 | 12.40 | 12.74 | 12.18 | 12.74 | 436,774 | +0.08(+0.62%) |
Dec 18, 2020 | 12.16 | 12.70 | 12.16 | 12.66 | 1,480,558 | +0.54(+4.45%) |
Dec 17, 2020 | 12.28 | 12.29 | 11.80 | 12.12 | 401,567 | -0.10(-0.80%) |
Dec 16, 2020 | 12.61 | 12.67 | 12.21 | 12.22 | 571,625 | -0.37(-2.96%) |
Dec 15, 2020 | 12.34 | 12.65 | 12.16 | 12.59 | 386,353 | +0.31(+2.56%) |
Dec 14, 2020 | 12.31 | 12.51 | 12.19 | 12.28 | 685,312 | -0.11(-0.87%) |
Dec 11, 2020 | 12.10 | 12.54 | 12.10 | 12.39 | 373,351 | +0.16(+1.28%) |
Dec 10, 2020 | 12.14 | 12.34 | 11.93 | 12.23 | 252,330 | +0.04(+0.32%) |
Dec 09, 2020 | 12.50 | 12.61 | 11.89 | 12.19 | 514,561 | -0.22(-1.74%) |
Dec 08, 2020 | 11.82 | 12.55 | 11.63 | 12.41 | 574,863 | +0.47(+3.94%) |
Dec 07, 2020 | 12.00 | 12.18 | 11.70 | 11.94 | 711,585 | -0.12(-0.98%) |
Dec 04, 2020 | 11.67 | 12.11 | 11.65 | 12.05 | 659,226 | +0.46(+3.98%) |
Dec 03, 2020 | 11.17 | 11.62 | 11.03 | 11.59 | 616,029 | +0.35(+3.14%) |
Dec 02, 2020 | 11.31 | 11.40 | 11.13 | 11.24 | 611,770 | -0.08(-0.69%) |
Dec 01, 2020 | 11.31 | 11.42 | 11.03 | 11.32 | 816,761 | +0.20(+1.76%) |
Nov 30, 2020 | 11.33 | 11.39 | 11.03 | 11.12 | 831,383 | -0.30(-2.66%) |
Nov 27, 2020 | 11.24 | 11.47 | 11.13 | 11.43 | 147,831 | +0.26(+2.37%) |
Nov 25, 2020 | 11.32 | 11.38 | 10.91 | 11.16 | 450,937 | -0.23(-1.98%) |
Nov 24, 2020 | 11.03 | 11.44 | 11.03 | 11.39 | 671,449 | +0.41(+3.75%) |
Nov 23, 2020 | 10.90 | 11.03 | 10.74 | 10.98 | 441,126 | +0.18(+1.64%) |
Nov 20, 2020 | 10.86 | 11.05 | 10.67 | 10.80 | 342,459 | -0.15(-1.34%) |
Nov 19, 2020 | 10.90 | 11.08 | 10.80 | 10.95 | 523,185 | -0.01(-0.09%) |
Nov 18, 2020 | 11.39 | 11.73 | 10.95 | 10.96 | 436,058 | -0.42(-3.71%) |
Nov 17, 2020 | 11.58 | 11.67 | 11.24 | 11.38 | 610,983 | -0.34(-2.93%) |
Nov 16, 2020 | 11.55 | 11.80 | 11.50 | 11.72 | 722,574 | +0.33(+2.93%) |
Nov 13, 2020 | 11.04 | 11.47 | 11.03 | 11.39 | 574,300 | +0.44(+4.03%) |
Nov 12, 2020 | 11.24 | 11.34 | 10.84 | 10.95 | 423,690 | -0.32(-2.87%) |
Nov 11, 2020 | 11.62 | 11.72 | 11.04 | 11.27 | 374,328 | -0.13(-1.12%) |
Nov 10, 2020 | 11.05 | 11.49 | 11.01 | 11.40 | 676,576 | +0.46(+4.22%) |
Nov 09, 2020 | 11.35 | 11.80 | 10.90 | 10.94 | 775,906 | +0.13(+1.18%) |
Nov 06, 2020 | 11.66 | 11.95 | 10.64 | 10.81 | 860,175 | -0.91(-7.78%) |
Nov 05, 2020 | 12.18 | 12.35 | 11.65 | 11.72 | 671,158 | -0.35(-2.92%) |
Nov 04, 2020 | 11.18 | 12.14 | 11.11 | 12.07 | 566,603 | +0.83(+7.42%) |
Nov 03, 2020 | 11.49 | 11.68 | 11.03 | 11.24 | 379,606 | -0.05(-0.43%) |