Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.05 | 11.37 | 10.96 | 11.00 | 734,200 | +0.04(+0.36%) |
Jan 28, 2021 | 10.86 | 11.23 | 10.69 | 10.96 | 1,052,177 | +0.26(+2.43%) |
Jan 27, 2021 | 10.70 | 11.01 | 10.14 | 10.70 | 986,129 | -0.21(-1.92%) |
Jan 26, 2021 | 11.08 | 11.12 | 10.81 | 10.91 | 793,871 | -0.14(-1.27%) |
Jan 25, 2021 | 11.30 | 11.34 | 10.77 | 11.05 | 1,195,117 | -0.20(-1.78%) |
Jan 22, 2021 | 11.34 | 11.43 | 11.11 | 11.25 | 1,004,100 | -0.36(-3.10%) |
Jan 21, 2021 | 11.84 | 11.84 | 11.51 | 11.61 | 741,047 | -0.09(-0.77%) |
Jan 20, 2021 | 11.95 | 12.01 | 11.55 | 11.70 | 1,112,569 | -0.17(-1.43%) |
Jan 19, 2021 | 12.00 | 12.10 | 11.68 | 11.87 | 745,018 | -0.12(-1.00%) |
Jan 15, 2021 | 12.15 | 12.16 | 11.71 | 11.99 | 889,600 | -0.37(-2.99%) |
Jan 14, 2021 | 12.16 | 12.63 | 12.06 | 12.36 | 630,224 | +0.29(+2.40%) |
Jan 13, 2021 | 12.22 | 12.29 | 11.86 | 12.07 | 1,170,940 | -0.13(-1.07%) |
Jan 12, 2021 | 11.85 | 12.28 | 11.53 | 12.20 | 1,183,428 | +0.50(+4.27%) |
Jan 11, 2021 | 13.59 | 13.74 | 10.75 | 11.70 | 4,483,173 | -2.78(-19.20%) |
Jan 08, 2021 | 14.37 | 14.56 | 14.10 | 14.48 | 972,000 | +0.00(+0.00%) |
Jan 07, 2021 | 14.30 | 14.62 | 14.16 | 14.48 | 918,298 | +0.52(+3.72%) |
Jan 06, 2021 | 13.65 | 14.14 | 13.50 | 13.96 | 1,169,209 | +0.56(+4.18%) |
Jan 05, 2021 | 13.33 | 13.71 | 13.22 | 13.40 | 803,163 | +0.22(+1.67%) |
Jan 04, 2021 | 12.83 | 13.24 | 12.79 | 13.18 | 768,962 | +0.76(+6.12%) |
Dec 31, 2020 | 12.42 | 12.42 | 12.42 | 532,490 | -0.22(-1.74%) | |
Dec 30, 2020 | 12.11 | 12.72 | 12.05 | 12.64 | 532,490 | +0.57(+4.72%) |
Dec 29, 2020 | 12.28 | 12.45 | 11.90 | 12.07 | 481,981 | -0.11(-0.90%) |
Dec 28, 2020 | 12.56 | 12.70 | 12.13 | 12.18 | 1,013,631 | -0.21(-1.69%) |
Dec 24, 2020 | 13.01 | 13.15 | 12.26 | 12.39 | 478,700 | -0.90(-6.77%) |
Dec 23, 2020 | 12.74 | 13.57 | 12.70 | 13.29 | 1,633,889 | +0.73(+5.81%) |
Dec 22, 2020 | 12.56 | 12.60 | 12.09 | 12.56 | 625,132 | +0.00(+0.00%) |
Dec 21, 2020 | 12.62 | 12.98 | 12.33 | 12.56 | 814,167 | +0.07(+0.56%) |
Dec 18, 2020 | 13.31 | 13.52 | 12.46 | 12.49 | 1,221,000 | -0.79(-5.95%) |
Dec 17, 2020 | 12.11 | 13.43 | 11.97 | 13.28 | 2,069,692 | +1.44(+12.16%) |
Dec 16, 2020 | 12.00 | 12.15 | 11.75 | 11.84 | 635,085 | -0.05(-0.42%) |
Dec 15, 2020 | 11.83 | 12.05 | 11.52 | 11.89 | 910,779 | +0.15(+1.28%) |
Dec 14, 2020 | 12.19 | 12.21 | 11.60 | 11.74 | 857,412 | -0.40(-3.29%) |
Dec 11, 2020 | 12.45 | 12.59 | 12.10 | 12.14 | 583,600 | -0.45(-3.57%) |
Dec 10, 2020 | 10.99 | 12.64 | 10.76 | 12.59 | 1,433,831 | +1.44(+12.91%) |
Dec 09, 2020 | 11.35 | 11.40 | 11.02 | 11.15 | 267,473 | -0.17(-1.50%) |
Dec 08, 2020 | 11.19 | 11.48 | 11.09 | 11.32 | 324,898 | +0.05(+0.44%) |
Dec 07, 2020 | 11.50 | 11.82 | 11.18 | 11.27 | 450,339 | -0.20(-1.74%) |
Dec 04, 2020 | 10.90 | 11.49 | 10.68 | 11.47 | 956,700 | +0.81(+7.60%) |
Dec 03, 2020 | 10.15 | 10.90 | 10.13 | 10.66 | 1,343,577 | +0.59(+5.86%) |
Dec 02, 2020 | 9.940 | 10.22 | 9.750 | 10.07 | 352,932 | +0.16(+1.61%) |
Dec 01, 2020 | 9.830 | 10.07 | 9.780 | 9.910 | 337,450 | +0.23(+2.38%) |
Nov 30, 2020 | 9.960 | 10.05 | 9.610 | 9.680 | 538,325 | -0.20(-2.02%) |
Nov 27, 2020 | 10.11 | 10.23 | 9.840 | 9.880 | 261,700 | +0.22(+2.28%) |
Nov 25, 2020 | 10.54 | 10.63 | 9.500 | 9.660 | 1,364,200 | -1.05(-9.80%) |
Nov 24, 2020 | 10.50 | 10.89 | 10.50 | 10.71 | 652,338 | +0.15(+1.42%) |
Nov 23, 2020 | 10.39 | 10.79 | 10.37 | 10.56 | 513,269 | +0.17(+1.64%) |
Nov 20, 2020 | 10.51 | 10.87 | 10.24 | 10.39 | 662,100 | +0.08(+0.78%) |
Nov 19, 2020 | 9.600 | 10.35 | 9.480 | 10.31 | 455,123 | +0.68(+7.06%) |
Nov 18, 2020 | 9.620 | 9.720 | 9.280 | 9.630 | 413,596 | +0.02(+0.21%) |
Nov 17, 2020 | 9.650 | 9.870 | 9.270 | 9.610 | 432,181 | -0.12(-1.23%) |
Nov 16, 2020 | 9.100 | 10.41 | 9.050 | 9.730 | 1,320,999 | +0.94(+10.69%) |
Nov 13, 2020 | 8.200 | 8.820 | 8.060 | 8.790 | 384,000 | +0.63(+7.72%) |
Nov 12, 2020 | 8.440 | 8.596 | 8.100 | 8.160 | 309,459 | -0.37(-4.34%) |
Nov 11, 2020 | 8.800 | 8.800 | 8.250 | 8.530 | 229,409 | -0.26(-2.96%) |
Nov 10, 2020 | 8.820 | 8.990 | 8.750 | 8.790 | 275,517 | -0.01(-0.11%) |
Nov 09, 2020 | 9.190 | 9.190 | 8.600 | 8.800 | 333,528 | -0.08(-0.90%) |
Nov 06, 2020 | 8.500 | 8.970 | 8.500 | 8.880 | 373,200 | +0.39(+4.59%) |
Nov 05, 2020 | 7.910 | 8.580 | 7.910 | 8.490 | 304,701 | +0.68(+8.71%) |
Nov 04, 2020 | 8.070 | 8.070 | 7.725 | 7.810 | 335,404 | -0.25(-3.10%) |
Nov 03, 2020 | 8.130 | 8.190 | 8.000 | 8.060 | 239,467 | -0.04(-0.49%) |