Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.91 | 10.92 | 10.06 | 10.47 | 230,000 | -0.39(-3.59%) |
Jan 28, 2021 | 10.06 | 11.04 | 10.06 | 10.86 | 369,422 | +0.94(+9.48%) |
Jan 27, 2021 | 10.40 | 10.51 | 9.865 | 9.920 | 320,113 | -0.68(-6.42%) |
Jan 26, 2021 | 11.26 | 11.26 | 10.51 | 10.60 | 149,834 | -0.53(-4.76%) |
Jan 25, 2021 | 11.04 | 11.19 | 10.10 | 11.13 | 268,887 | +0.33(+3.06%) |
Jan 22, 2021 | 10.50 | 10.87 | 10.40 | 10.80 | 388,200 | +0.29(+2.76%) |
Jan 21, 2021 | 11.15 | 11.32 | 10.50 | 10.51 | 226,926 | -0.41(-3.75%) |
Jan 20, 2021 | 10.91 | 11.37 | 10.88 | 10.92 | 270,211 | +0.02(+0.18%) |
Jan 19, 2021 | 12.18 | 12.18 | 10.71 | 10.90 | 481,169 | -0.95(-8.02%) |
Jan 15, 2021 | 12.24 | 12.38 | 11.53 | 11.85 | 222,500 | -0.51(-4.13%) |
Jan 14, 2021 | 12.34 | 12.64 | 12.07 | 12.36 | 88,823 | +0.11(+0.90%) |
Jan 13, 2021 | 12.37 | 12.52 | 12.01 | 12.25 | 101,935 | -0.18(-1.45%) |
Jan 12, 2021 | 12.40 | 12.92 | 12.29 | 12.43 | 92,938 | +0.09(+0.73%) |
Jan 11, 2021 | 12.27 | 12.50 | 12.00 | 12.34 | 112,718 | -0.03(-0.24%) |
Jan 08, 2021 | 12.80 | 12.80 | 12.08 | 12.37 | 196,100 | -0.39(-3.06%) |
Jan 07, 2021 | 12.80 | 13.01 | 12.56 | 12.76 | 117,604 | -0.04(-0.31%) |
Jan 06, 2021 | 13.14 | 13.44 | 12.36 | 12.80 | 218,270 | -0.27(-2.07%) |
Jan 05, 2021 | 12.60 | 13.29 | 12.57 | 13.07 | 307,070 | +0.38(+2.99%) |
Jan 04, 2021 | 12.62 | 12.87 | 12.30 | 12.69 | 286,653 | +0.05(+0.40%) |
Dec 31, 2020 | 12.64 | 12.64 | 12.64 | 120,842 | -0.03(-0.24%) | |
Dec 30, 2020 | 12.14 | 12.71 | 12.03 | 12.67 | 120,842 | +0.52(+4.28%) |
Dec 29, 2020 | 12.10 | 12.26 | 11.53 | 12.15 | 178,368 | +0.00(+0.00%) |
Dec 28, 2020 | 12.61 | 12.61 | 12.00 | 12.15 | 91,430 | -0.25(-2.02%) |
Dec 24, 2020 | 12.37 | 12.62 | 12.11 | 12.40 | 36,200 | -0.09(-0.72%) |
Dec 23, 2020 | 12.57 | 12.73 | 12.27 | 12.49 | 82,192 | -0.08(-0.64%) |
Dec 22, 2020 | 12.59 | 12.78 | 12.32 | 12.57 | 143,507 | +0.09(+0.72%) |
Dec 21, 2020 | 12.12 | 12.69 | 11.83 | 12.48 | 148,982 | +0.27(+2.21%) |
Dec 18, 2020 | 12.89 | 12.97 | 12.16 | 12.21 | 749,200 | -0.56(-4.39%) |
Dec 17, 2020 | 12.82 | 13.21 | 12.67 | 12.77 | 174,404 | +0.02(+0.16%) |
Dec 16, 2020 | 13.40 | 13.40 | 12.64 | 12.75 | 169,781 | -0.04(-0.31%) |
Dec 15, 2020 | 12.85 | 12.93 | 12.35 | 12.79 | 143,397 | -0.05(-0.39%) |
Dec 14, 2020 | 12.98 | 13.39 | 12.55 | 12.84 | 185,979 | +0.06(+0.47%) |
Dec 11, 2020 | 12.40 | 13.50 | 12.34 | 12.78 | 297,500 | +0.25(+2.00%) |
Dec 10, 2020 | 11.24 | 12.64 | 11.16 | 12.53 | 291,693 | +1.20(+10.59%) |
Dec 09, 2020 | 11.10 | 11.60 | 10.98 | 11.33 | 225,448 | +0.32(+2.91%) |
Dec 08, 2020 | 10.92 | 11.21 | 10.64 | 11.01 | 109,726 | +0.05(+0.46%) |
Dec 07, 2020 | 11.00 | 11.35 | 10.85 | 10.96 | 150,380 | -0.03(-0.27%) |
Dec 04, 2020 | 10.61 | 11.07 | 10.29 | 10.99 | 262,000 | +0.41(+3.88%) |
Dec 03, 2020 | 11.11 | 11.27 | 10.50 | 10.58 | 84,640 | -0.59(-5.28%) |
Dec 02, 2020 | 11.09 | 11.49 | 10.93 | 11.17 | 179,809 | -0.19(-1.67%) |
Dec 01, 2020 | 11.56 | 11.56 | 10.91 | 11.36 | 115,462 | -0.04(-0.35%) |
Nov 30, 2020 | 11.31 | 11.62 | 11.25 | 11.40 | 203,483 | +0.03(+0.26%) |
Nov 27, 2020 | 10.91 | 11.73 | 10.62 | 11.37 | 78,300 | +0.35(+3.22%) |
Nov 25, 2020 | 10.70 | 11.14 | 10.57 | 11.02 | 133,000 | -0.00(-0.05%) |
Nov 24, 2020 | 10.99 | 11.19 | 10.89 | 11.02 | 134,407 | +0.13(+1.19%) |
Nov 23, 2020 | 10.75 | 11.19 | 10.66 | 10.89 | 107,471 | +0.14(+1.30%) |
Nov 20, 2020 | 10.86 | 10.95 | 10.61 | 10.75 | 78,000 | -0.11(-1.01%) |
Nov 19, 2020 | 10.78 | 11.04 | 10.66 | 10.86 | 74,444 | +0.07(+0.65%) |
Nov 18, 2020 | 11.04 | 11.16 | 10.76 | 10.79 | 95,367 | -0.24(-2.18%) |
Nov 17, 2020 | 11.05 | 11.06 | 10.61 | 11.03 | 98,447 | -0.01(-0.09%) |
Nov 16, 2020 | 11.23 | 11.23 | 10.87 | 11.04 | 114,200 | +0.03(+0.27%) |
Nov 13, 2020 | 11.14 | 11.15 | 10.86 | 11.01 | 95,300 | -0.03(-0.27%) |
Nov 12, 2020 | 10.95 | 11.20 | 10.67 | 11.04 | 114,019 | +0.10(+0.91%) |
Nov 11, 2020 | 10.69 | 10.96 | 10.43 | 10.94 | 81,848 | +0.30(+2.82%) |
Nov 10, 2020 | 10.38 | 11.03 | 10.14 | 10.64 | 95,574 | +0.37(+3.60%) |
Nov 09, 2020 | 10.87 | 11.07 | 10.18 | 10.27 | 140,867 | -0.14(-1.34%) |
Nov 06, 2020 | 10.90 | 11.12 | 10.27 | 10.41 | 85,200 | -0.49(-4.50%) |
Nov 05, 2020 | 10.65 | 11.35 | 9.930 | 10.90 | 159,989 | +0.21(+1.96%) |
Nov 04, 2020 | 9.950 | 10.88 | 9.720 | 10.69 | 146,432 | +1.21(+12.76%) |
Nov 03, 2020 | 9.940 | 9.940 | 8.760 | 9.480 | 265,392 | -0.29(-2.97%) |