Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.37 | 11.90 | 10.91 | 10.95 | 894,200 | -0.42(-3.69%) |
Jan 28, 2021 | 11.90 | 12.00 | 11.30 | 11.37 | 724,147 | -0.42(-3.56%) |
Jan 27, 2021 | 11.54 | 12.37 | 11.33 | 11.79 | 962,935 | -0.05(-0.42%) |
Jan 26, 2021 | 12.02 | 12.33 | 11.71 | 11.84 | 614,395 | -0.18(-1.50%) |
Jan 25, 2021 | 11.41 | 12.02 | 11.26 | 12.02 | 814,044 | +0.57(+4.98%) |
Jan 22, 2021 | 11.35 | 11.52 | 11.07 | 11.45 | 678,100 | +0.06(+0.53%) |
Jan 21, 2021 | 12.32 | 12.39 | 11.39 | 11.39 | 718,374 | -0.86(-7.02%) |
Jan 20, 2021 | 11.90 | 12.69 | 11.61 | 12.25 | 1,348,811 | +0.44(+3.73%) |
Jan 19, 2021 | 11.80 | 11.99 | 11.48 | 11.81 | 521,060 | +0.09(+0.72%) |
Jan 15, 2021 | 11.91 | 12.24 | 11.70 | 11.72 | 431,200 | -0.24(-1.96%) |
Jan 14, 2021 | 11.62 | 11.99 | 11.55 | 11.96 | 657,892 | +0.43(+3.73%) |
Jan 13, 2021 | 12.15 | 12.15 | 11.49 | 11.53 | 752,186 | -0.62(-5.10%) |
Jan 12, 2021 | 12.15 | 12.35 | 11.94 | 12.15 | 543,118 | +0.07(+0.58%) |
Jan 11, 2021 | 12.27 | 12.41 | 11.79 | 12.08 | 463,233 | -0.24(-1.95%) |
Jan 08, 2021 | 11.98 | 12.55 | 11.95 | 12.32 | 623,300 | +0.34(+2.80%) |
Jan 07, 2021 | 11.72 | 12.37 | 11.69 | 11.98 | 640,628 | +0.31(+2.70%) |
Jan 06, 2021 | 11.52 | 11.95 | 11.22 | 11.67 | 966,418 | +0.10(+0.86%) |
Jan 05, 2021 | 10.77 | 12.16 | 10.67 | 11.57 | 1,955,649 | +0.86(+8.03%) |
Jan 04, 2021 | 10.89 | 11.02 | 10.62 | 10.71 | 725,416 | -0.15(-1.38%) |
Dec 31, 2020 | 10.86 | 10.86 | 10.86 | 974,224 | -0.71(-6.14%) | |
Dec 30, 2020 | 11.55 | 11.83 | 11.50 | 11.57 | 974,224 | +0.08(+0.70%) |
Dec 29, 2020 | 11.85 | 11.88 | 11.47 | 11.49 | 980,272 | -0.29(-2.46%) |
Dec 28, 2020 | 11.97 | 12.22 | 11.77 | 11.78 | 1,231,719 | +0.03(+0.26%) |
Dec 24, 2020 | 11.64 | 12.07 | 11.60 | 11.75 | 349,700 | -0.06(-0.51%) |
Dec 23, 2020 | 12.13 | 12.17 | 11.76 | 11.81 | 623,502 | -0.20(-1.67%) |
Dec 22, 2020 | 12.05 | 12.35 | 11.76 | 12.01 | 3,924,719 | -0.05(-0.41%) |
Dec 21, 2020 | 11.90 | 12.17 | 11.42 | 12.06 | 1,878,892 | -0.33(-2.66%) |
Dec 18, 2020 | 12.86 | 13.10 | 12.20 | 12.39 | 3,008,500 | -0.35(-2.75%) |
Dec 17, 2020 | 12.50 | 12.75 | 12.15 | 12.74 | 733,763 | +0.24(+1.92%) |
Dec 16, 2020 | 13.12 | 13.12 | 12.44 | 12.50 | 620,063 | -0.51(-3.92%) |
Dec 15, 2020 | 13.21 | 13.21 | 12.50 | 13.01 | 764,148 | -0.04(-0.31%) |
Dec 14, 2020 | 12.74 | 13.30 | 12.52 | 13.05 | 1,092,117 | +0.55(+4.40%) |
Dec 11, 2020 | 12.40 | 12.73 | 12.20 | 12.50 | 718,400 | +0.18(+1.46%) |
Dec 10, 2020 | 12.10 | 12.70 | 11.93 | 12.32 | 711,281 | +0.22(+1.82%) |
Dec 09, 2020 | 12.49 | 12.72 | 11.97 | 12.10 | 912,280 | -0.37(-2.97%) |
Dec 08, 2020 | 12.15 | 12.55 | 11.95 | 12.47 | 927,985 | +0.27(+2.21%) |
Dec 07, 2020 | 13.20 | 13.31 | 12.13 | 12.20 | 1,406,682 | -0.89(-6.80%) |
Dec 04, 2020 | 13.08 | 13.37 | 12.81 | 13.09 | 676,800 | +0.09(+0.69%) |
Dec 03, 2020 | 13.54 | 13.58 | 12.88 | 13.00 | 1,004,432 | -0.38(-2.84%) |
Dec 02, 2020 | 13.28 | 13.76 | 13.18 | 13.38 | 1,079,348 | +0.07(+0.53%) |
Dec 01, 2020 | 14.16 | 14.30 | 13.17 | 13.31 | 934,971 | -0.43(-3.13%) |
Nov 30, 2020 | 13.81 | 13.95 | 12.63 | 13.74 | 1,890,806 | +1.61(+13.27%) |
Nov 27, 2020 | 12.03 | 12.25 | 11.87 | 12.13 | 300,700 | +0.28(+2.36%) |
Nov 25, 2020 | 11.84 | 12.05 | 11.76 | 11.85 | 446,600 | +0.05(+0.42%) |
Nov 24, 2020 | 11.44 | 12.22 | 11.39 | 11.80 | 741,979 | +0.39(+3.42%) |
Nov 23, 2020 | 11.52 | 11.68 | 11.27 | 11.41 | 823,699 | +0.09(+0.80%) |
Nov 20, 2020 | 11.16 | 11.47 | 11.08 | 11.32 | 561,300 | +0.00(+0.00%) |
Nov 19, 2020 | 11.26 | 11.53 | 11.06 | 11.32 | 654,873 | +0.04(+0.35%) |
Nov 18, 2020 | 11.54 | 12.00 | 11.28 | 11.28 | 1,085,173 | -0.23(-2.00%) |
Nov 17, 2020 | 11.80 | 11.84 | 11.37 | 11.51 | 605,307 | -0.34(-2.87%) |
Nov 16, 2020 | 12.24 | 12.24 | 11.52 | 11.85 | 772,285 | +0.06(+0.51%) |
Nov 13, 2020 | 11.66 | 12.00 | 11.46 | 11.79 | 1,186,600 | +0.56(+4.99%) |
Nov 12, 2020 | 11.68 | 11.77 | 11.10 | 11.23 | 782,564 | -0.52(-4.43%) |
Nov 11, 2020 | 12.25 | 12.45 | 11.64 | 11.75 | 745,314 | -0.43(-3.53%) |
Nov 10, 2020 | 11.91 | 12.39 | 11.35 | 12.18 | 1,134,740 | +0.73(+6.38%) |
Nov 09, 2020 | 10.74 | 11.84 | 10.71 | 11.45 | 1,949,855 | +1.11(+10.74%) |
Nov 06, 2020 | 10.48 | 11.37 | 9.900 | 10.34 | 3,970,700 | -3.21(-23.69%) |
Nov 05, 2020 | 13.00 | 13.69 | 12.76 | 13.55 | 687,805 | +0.45(+3.44%) |
Nov 04, 2020 | 12.70 | 13.81 | 12.70 | 13.10 | 754,893 | +0.32(+2.50%) |
Nov 03, 2020 | 12.74 | 12.95 | 12.41 | 12.78 | 640,045 | +0.25(+2.00%) |