Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.18 | 12.26 | 11.73 | 11.85 | 300,581 | -0.22(-1.85%) |
Jan 28, 2021 | 11.12 | 12.38 | 10.98 | 12.08 | 528,212 | +1.14(+10.43%) |
Jan 27, 2021 | 10.91 | 11.32 | 10.62 | 10.94 | 575,353 | +0.57(+5.46%) |
Jan 26, 2021 | 10.70 | 10.70 | 10.33 | 10.37 | 210,937 | -0.23(-2.18%) |
Jan 25, 2021 | 10.55 | 10.66 | 10.29 | 10.60 | 239,630 | -0.09(-0.84%) |
Jan 22, 2021 | 10.51 | 10.72 | 10.38 | 10.69 | 250,795 | +0.06(+0.52%) |
Jan 21, 2021 | 10.82 | 10.84 | 10.50 | 10.64 | 200,560 | -0.19(-1.74%) |
Jan 20, 2021 | 11.06 | 11.06 | 10.80 | 10.82 | 252,926 | -0.25(-2.25%) |
Jan 19, 2021 | 11.10 | 11.13 | 10.90 | 11.07 | 182,841 | +0.09(+0.78%) |
Jan 15, 2021 | 10.84 | 11.01 | 10.78 | 10.99 | 142,012 | -0.04(-0.39%) |
Jan 14, 2021 | 10.88 | 11.12 | 10.83 | 11.03 | 138,986 | +0.31(+2.88%) |
Jan 13, 2021 | 10.88 | 10.88 | 10.61 | 10.72 | 107,900 | -0.17(-1.57%) |
Jan 12, 2021 | 10.83 | 11.03 | 10.71 | 10.89 | 117,049 | +0.19(+1.76%) |
Jan 11, 2021 | 10.63 | 10.72 | 10.59 | 10.70 | 166,362 | +0.02(+0.16%) |
Jan 08, 2021 | 11.00 | 11.00 | 10.43 | 10.69 | 192,847 | -0.28(-2.58%) |
Jan 07, 2021 | 10.95 | 11.36 | 10.76 | 10.97 | 280,600 | +0.18(+1.67%) |
Jan 06, 2021 | 9.863 | 11.17 | 9.863 | 10.79 | 552,062 | +1.14(+11.82%) |
Jan 05, 2021 | 9.597 | 9.812 | 9.597 | 9.649 | 179,583 | +0.02(+0.18%) |
Jan 04, 2021 | 9.709 | 9.880 | 9.529 | 9.632 | 221,287 | -0.09(-0.97%) |
Dec 31, 2020 | 9.726 | 9.726 | 9.726 | 117,309 | +0.05(+0.53%) | |
Dec 30, 2020 | 9.675 | 9.795 | 9.597 | 9.675 | 117,309 | +0.00(+0.00%) |
Dec 29, 2020 | 9.932 | 9.932 | 9.623 | 9.675 | 165,844 | -0.30(-3.01%) |
Dec 28, 2020 | 9.872 | 10.19 | 9.855 | 9.975 | 250,506 | +0.12(+1.22%) |
Dec 24, 2020 | 9.863 | 9.863 | 9.649 | 9.855 | 77,652 | +0.03(+0.26%) |
Dec 23, 2020 | 9.426 | 9.958 | 9.426 | 9.829 | 389,103 | +0.46(+4.95%) |
Dec 22, 2020 | 9.640 | 9.640 | 9.314 | 9.366 | 146,954 | -0.17(-1.80%) |
Dec 21, 2020 | 9.855 | 9.889 | 9.383 | 9.537 | 240,309 | -0.26(-2.63%) |
Dec 18, 2020 | 9.880 | 9.958 | 9.752 | 9.795 | 1,273,447 | -0.01(-0.09%) |
Dec 17, 2020 | 9.820 | 9.859 | 9.572 | 9.803 | 310,861 | +0.08(+0.79%) |
Dec 16, 2020 | 9.932 | 10.02 | 9.683 | 9.726 | 186,380 | -0.12(-1.22%) |
Dec 15, 2020 | 9.752 | 9.932 | 9.520 | 9.846 | 155,355 | +0.21(+2.14%) |
Dec 14, 2020 | 9.632 | 9.743 | 9.460 | 9.640 | 285,158 | +0.13(+1.35%) |
Dec 11, 2020 | 9.614 | 9.649 | 9.374 | 9.512 | 194,946 | -0.22(-2.29%) |
Dec 10, 2020 | 9.709 | 9.795 | 9.623 | 9.735 | 157,370 | -0.12(-1.22%) |
Dec 09, 2020 | 9.572 | 9.872 | 9.572 | 9.855 | 264,062 | +0.32(+3.33%) |
Dec 08, 2020 | 9.237 | 9.649 | 9.229 | 9.537 | 319,193 | +0.15(+1.55%) |
Dec 07, 2020 | 9.383 | 9.443 | 9.177 | 9.392 | 166,147 | +0.03(+0.27%) |
Dec 04, 2020 | 9.126 | 9.383 | 9.126 | 9.366 | 176,291 | +0.35(+3.90%) |
Dec 03, 2020 | 9.014 | 9.151 | 8.877 | 9.014 | 123,653 | +0.02(+0.19%) |
Dec 02, 2020 | 8.954 | 9.117 | 8.834 | 8.997 | 179,522 | +0.11(+1.25%) |
Dec 01, 2020 | 8.577 | 8.971 | 8.568 | 8.885 | 315,830 | +0.52(+6.26%) |
Nov 30, 2020 | 9.006 | 9.006 | 8.302 | 8.362 | 907,186 | -0.73(-8.02%) |
Nov 27, 2020 | 9.246 | 9.374 | 8.834 | 9.091 | 170,811 | -0.23(-2.48%) |
Nov 25, 2020 | 9.297 | 9.452 | 9.160 | 9.323 | 148,891 | -0.11(-1.18%) |
Nov 24, 2020 | 9.006 | 9.486 | 9.006 | 9.434 | 376,357 | +0.57(+6.49%) |
Nov 23, 2020 | 8.937 | 8.963 | 8.791 | 8.860 | 178,085 | +0.04(+0.49%) |
Nov 20, 2020 | 8.740 | 8.851 | 8.645 | 8.817 | 159,268 | -0.06(-0.68%) |
Nov 19, 2020 | 8.800 | 8.894 | 8.637 | 8.877 | 144,006 | +0.03(+0.29%) |
Nov 18, 2020 | 9.031 | 9.151 | 8.843 | 8.851 | 197,616 | -0.09(-1.05%) |
Nov 17, 2020 | 8.920 | 9.031 | 8.714 | 8.946 | 236,475 | -0.13(-1.42%) |
Nov 16, 2020 | 9.023 | 9.160 | 8.954 | 9.074 | 169,695 | +0.36(+4.13%) |
Nov 13, 2020 | 8.637 | 8.851 | 8.568 | 8.714 | 160,900 | +0.13(+1.50%) |
Nov 12, 2020 | 8.636 | 8.636 | 8.394 | 8.585 | 205,732 | -0.26(-2.89%) |
Nov 11, 2020 | 9.198 | 9.274 | 8.636 | 8.841 | 141,774 | -0.38(-4.15%) |
Nov 10, 2020 | 9.189 | 9.360 | 8.765 | 9.223 | 274,500 | +0.43(+4.94%) |
Nov 09, 2020 | 8.407 | 9.121 | 7.922 | 8.790 | 345,415 | +1.11(+14.40%) |
Nov 06, 2020 | 7.905 | 7.922 | 7.641 | 7.683 | 110,827 | -0.17(-2.17%) |
Nov 05, 2020 | 7.522 | 7.871 | 7.522 | 7.854 | 128,120 | +0.33(+4.41%) |
Nov 04, 2020 | 7.743 | 7.760 | 7.386 | 7.522 | 220,433 | -0.44(-5.56%) |
Nov 03, 2020 | 7.998 | 8.100 | 7.837 | 7.964 | 134,040 | +0.14(+1.85%) |