Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.60 | 12.85 | 12.06 | 12.15 | 237,600 | -0.29(-2.33%) |
Jan 28, 2021 | 12.53 | 12.80 | 12.22 | 12.44 | 229,269 | -0.03(-0.24%) |
Jan 27, 2021 | 12.70 | 12.95 | 12.24 | 12.47 | 360,723 | -0.57(-4.37%) |
Jan 26, 2021 | 13.69 | 13.92 | 13.01 | 13.04 | 228,145 | -0.55(-4.05%) |
Jan 25, 2021 | 13.45 | 13.64 | 12.96 | 13.59 | 278,553 | +0.30(+2.26%) |
Jan 22, 2021 | 12.71 | 13.36 | 12.60 | 13.29 | 312,500 | +0.52(+4.07%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.58 | 12.77 | 242,256 | -0.71(-5.27%) |
Jan 20, 2021 | 13.45 | 13.60 | 13.02 | 13.48 | 272,053 | +0.25(+1.89%) |
Jan 19, 2021 | 13.33 | 13.54 | 13.04 | 13.23 | 327,633 | +0.29(+2.24%) |
Jan 15, 2021 | 13.05 | 13.61 | 12.80 | 12.94 | 387,600 | -0.23(-1.75%) |
Jan 14, 2021 | 12.42 | 13.32 | 12.35 | 13.17 | 353,859 | +0.85(+6.90%) |
Jan 13, 2021 | 12.66 | 12.85 | 12.26 | 12.32 | 179,434 | -0.30(-2.38%) |
Jan 12, 2021 | 12.55 | 13.05 | 12.51 | 12.62 | 276,146 | +0.31(+2.52%) |
Jan 11, 2021 | 12.51 | 12.75 | 12.08 | 12.31 | 439,548 | -0.46(-3.60%) |
Jan 08, 2021 | 12.75 | 12.89 | 12.27 | 12.77 | 253,500 | +0.20(+1.59%) |
Jan 07, 2021 | 12.05 | 12.63 | 11.86 | 12.57 | 338,625 | +0.61(+5.10%) |
Jan 06, 2021 | 11.37 | 12.23 | 11.34 | 11.96 | 363,090 | +0.59(+5.19%) |
Jan 05, 2021 | 11.63 | 11.69 | 11.20 | 11.37 | 242,112 | -0.27(-2.32%) |
Jan 04, 2021 | 11.35 | 11.69 | 11.12 | 11.64 | 305,930 | +0.35(+3.10%) |
Dec 31, 2020 | 11.29 | 11.29 | 11.29 | 312,766 | -0.46(-3.91%) | |
Dec 30, 2020 | 11.58 | 12.00 | 11.56 | 11.75 | 312,766 | +0.20(+1.73%) |
Dec 29, 2020 | 12.28 | 12.44 | 11.09 | 11.55 | 579,735 | -0.76(-6.17%) |
Dec 28, 2020 | 12.69 | 12.84 | 12.25 | 12.31 | 385,827 | -0.34(-2.69%) |
Dec 24, 2020 | 12.91 | 13.00 | 12.40 | 12.65 | 144,600 | -0.27(-2.09%) |
Dec 23, 2020 | 13.40 | 13.57 | 12.62 | 12.92 | 541,071 | -0.37(-2.78%) |
Dec 22, 2020 | 12.87 | 13.54 | 12.70 | 13.29 | 596,327 | +0.49(+3.83%) |
Dec 21, 2020 | 12.37 | 12.97 | 11.63 | 12.80 | 772,097 | +0.46(+3.73%) |
Dec 18, 2020 | 11.75 | 12.87 | 11.67 | 12.34 | 997,300 | +0.60(+5.11%) |
Dec 17, 2020 | 11.44 | 11.75 | 11.10 | 11.74 | 625,895 | +0.25(+2.18%) |
Dec 16, 2020 | 11.54 | 12.15 | 11.00 | 11.49 | 761,293 | +0.26(+2.32%) |
Dec 15, 2020 | 12.00 | 12.06 | 10.66 | 11.23 | 1,279,234 | -0.74(-6.18%) |
Dec 14, 2020 | 11.47 | 14.85 | 11.28 | 11.97 | 11,202,198 | +1.74(+17.01%) |
Dec 11, 2020 | 9.950 | 10.27 | 9.900 | 10.23 | 1,200,200 | +0.35(+3.54%) |
Dec 10, 2020 | 8.900 | 9.900 | 8.820 | 9.880 | 504,426 | +0.96(+10.76%) |
Dec 09, 2020 | 9.550 | 9.585 | 8.700 | 8.920 | 759,723 | -0.42(-4.50%) |
Dec 08, 2020 | 9.610 | 9.710 | 9.290 | 9.340 | 571,854 | -0.27(-2.81%) |
Dec 07, 2020 | 9.800 | 9.970 | 9.450 | 9.610 | 380,013 | -0.18(-1.84%) |
Dec 04, 2020 | 9.800 | 9.820 | 9.650 | 9.790 | 201,900 | +0.02(+0.20%) |
Dec 03, 2020 | 9.840 | 9.940 | 9.640 | 9.770 | 209,752 | +0.00(+0.00%) |
Dec 02, 2020 | 9.820 | 9.879 | 9.610 | 9.770 | 209,858 | -0.05(-0.51%) |
Dec 01, 2020 | 9.900 | 9.912 | 9.530 | 9.820 | 332,646 | -0.02(-0.20%) |
Nov 30, 2020 | 9.850 | 9.990 | 9.610 | 9.840 | 383,907 | +0.07(+0.72%) |
Nov 27, 2020 | 9.650 | 9.780 | 9.525 | 9.770 | 245,700 | +0.17(+1.77%) |
Nov 25, 2020 | 9.610 | 9.680 | 9.520 | 9.600 | 254,900 | +0.00(+0.00%) |
Nov 24, 2020 | 9.750 | 9.910 | 9.470 | 9.600 | 378,767 | -0.01(-0.10%) |
Nov 23, 2020 | 9.980 | 9.980 | 9.500 | 9.610 | 495,390 | -0.25(-2.54%) |
Nov 20, 2020 | 9.940 | 10.09 | 9.710 | 9.860 | 513,500 | +0.14(+1.44%) |
Nov 19, 2020 | 9.640 | 9.830 | 9.400 | 9.720 | 409,126 | +0.08(+0.83%) |
Nov 18, 2020 | 10.04 | 10.04 | 9.570 | 9.640 | 290,027 | -0.36(-3.60%) |
Nov 17, 2020 | 10.05 | 10.10 | 9.730 | 10.00 | 221,892 | -0.01(-0.10%) |
Nov 16, 2020 | 10.25 | 10.35 | 9.910 | 10.01 | 305,855 | +0.06(+0.60%) |
Nov 13, 2020 | 9.980 | 10.09 | 9.850 | 9.950 | 449,100 | +0.04(+0.40%) |
Nov 12, 2020 | 9.820 | 10.04 | 9.760 | 9.910 | 590,488 | +0.13(+1.33%) |
Nov 11, 2020 | 9.780 | 9.950 | 9.530 | 9.780 | 472,721 | +0.17(+1.77%) |
Nov 10, 2020 | 10.19 | 10.29 | 9.550 | 9.610 | 567,714 | -0.26(-2.63%) |
Nov 09, 2020 | 11.70 | 11.76 | 9.730 | 9.870 | 2,405,096 | +0.37(+3.89%) |
Nov 06, 2020 | 11.92 | 12.24 | 9.190 | 9.500 | 1,541,200 | -2.50(-20.83%) |
Nov 05, 2020 | 10.98 | 12.02 | 10.94 | 12.00 | 440,492 | +0.97(+8.79%) |
Nov 04, 2020 | 10.54 | 11.11 | 10.54 | 11.03 | 390,487 | +0.52(+4.95%) |
Nov 03, 2020 | 10.46 | 10.64 | 10.24 | 10.51 | 152,430 | +0.19(+1.84%) |