Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.41 | 12.52 | 11.27 | 11.54 | 3,362,572 | +0.06(+0.57%) |
Jan 28, 2021 | 11.53 | 11.94 | 11.13 | 11.47 | 1,735,804 | +0.10(+0.90%) |
Jan 27, 2021 | 11.04 | 11.64 | 10.90 | 11.37 | 1,851,551 | +0.03(+0.25%) |
Jan 26, 2021 | 11.36 | 11.79 | 11.19 | 11.34 | 1,363,840 | +0.04(+0.33%) |
Jan 25, 2021 | 11.19 | 11.32 | 10.54 | 11.30 | 3,487,752 | +0.10(+0.91%) |
Jan 22, 2021 | 11.29 | 11.54 | 10.82 | 11.20 | 1,921,100 | -0.35(-3.05%) |
Jan 21, 2021 | 11.86 | 12.02 | 11.39 | 11.56 | 1,292,754 | -0.44(-3.64%) |
Jan 20, 2021 | 12.04 | 12.04 | 11.49 | 11.99 | 1,891,029 | +0.12(+1.02%) |
Jan 19, 2021 | 12.87 | 13.17 | 11.81 | 11.87 | 4,588,600 | -0.91(-7.11%) |
Jan 15, 2021 | 13.27 | 13.29 | 12.62 | 12.78 | 1,790,949 | -0.83(-6.13%) |
Jan 14, 2021 | 12.52 | 13.91 | 12.35 | 13.61 | 3,730,690 | +1.39(+11.38%) |
Jan 13, 2021 | 12.45 | 12.63 | 12.04 | 12.22 | 1,229,312 | -0.22(-1.79%) |
Jan 12, 2021 | 11.94 | 12.63 | 11.73 | 12.45 | 1,379,525 | +0.71(+6.09%) |
Jan 11, 2021 | 12.18 | 12.20 | 11.67 | 11.73 | 1,964,930 | -0.91(-7.19%) |
Jan 08, 2021 | 11.85 | 13.03 | 11.75 | 12.64 | 3,259,918 | +0.99(+8.52%) |
Jan 07, 2021 | 10.76 | 11.69 | 10.54 | 11.65 | 2,906,526 | +1.04(+9.79%) |
Jan 06, 2021 | 10.53 | 10.69 | 10.28 | 10.61 | 1,754,786 | +0.15(+1.42%) |
Jan 05, 2021 | 10.79 | 10.91 | 10.45 | 10.46 | 1,071,263 | -0.20(-1.91%) |
Jan 04, 2021 | 10.48 | 10.79 | 10.45 | 10.66 | 1,119,211 | +0.29(+2.77%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 980,022 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.60 | 10.92 | 10.53 | 10.54 | 980,022 | -0.10(-0.96%) |
Dec 29, 2020 | 10.54 | 10.76 | 10.30 | 10.64 | 1,712,657 | +0.17(+1.59%) |
Dec 28, 2020 | 10.68 | 10.77 | 10.38 | 10.47 | 1,267,744 | -0.19(-1.74%) |
Dec 24, 2020 | 10.54 | 10.69 | 10.36 | 10.66 | 457,199 | +0.06(+0.61%) |
Dec 23, 2020 | 10.04 | 10.71 | 10.04 | 10.59 | 1,392,607 | +0.56(+5.54%) |
Dec 22, 2020 | 10.26 | 10.43 | 9.858 | 10.03 | 1,675,955 | -0.15(-1.46%) |
Dec 21, 2020 | 10.23 | 10.28 | 9.812 | 10.18 | 2,376,727 | -0.56(-5.18%) |
Dec 18, 2020 | 11.00 | 11.00 | 10.63 | 10.74 | 1,574,534 | -0.26(-2.36%) |
Dec 17, 2020 | 11.23 | 11.39 | 11.00 | 11.00 | 926,682 | -0.22(-1.98%) |
Dec 16, 2020 | 11.36 | 11.41 | 11.07 | 11.22 | 876,995 | -0.06(-0.49%) |
Dec 15, 2020 | 11.27 | 11.46 | 11.02 | 11.28 | 1,988,962 | +0.01(+0.08%) |
Dec 14, 2020 | 11.93 | 11.95 | 11.17 | 11.27 | 1,151,432 | -0.44(-3.72%) |
Dec 11, 2020 | 11.77 | 11.86 | 11.39 | 11.70 | 1,008,642 | -0.16(-1.33%) |
Dec 10, 2020 | 11.07 | 11.99 | 11.02 | 11.86 | 1,568,859 | +0.75(+6.76%) |
Dec 09, 2020 | 11.43 | 11.48 | 10.74 | 11.11 | 1,177,052 | -0.11(-0.99%) |
Dec 08, 2020 | 11.31 | 11.66 | 11.09 | 11.22 | 1,100,627 | -0.20(-1.79%) |
Dec 07, 2020 | 11.64 | 11.64 | 11.14 | 11.43 | 956,660 | -0.21(-1.83%) |
Dec 04, 2020 | 10.68 | 11.73 | 10.68 | 11.64 | 1,907,082 | +1.09(+10.38%) |
Dec 03, 2020 | 10.89 | 11.04 | 10.48 | 10.54 | 1,062,984 | -0.30(-2.74%) |
Dec 02, 2020 | 10.20 | 10.88 | 10.15 | 10.84 | 1,405,275 | +0.57(+5.60%) |
Dec 01, 2020 | 10.94 | 11.05 | 10.25 | 10.27 | 1,535,506 | -0.44(-4.07%) |
Nov 30, 2020 | 11.18 | 11.28 | 10.69 | 10.70 | 1,636,485 | -0.62(-5.49%) |
Nov 27, 2020 | 11.13 | 11.56 | 11.04 | 11.32 | 1,256,004 | +0.14(+1.24%) |
Nov 25, 2020 | 11.31 | 11.35 | 10.86 | 11.18 | 1,487,623 | -0.30(-2.58%) |
Nov 24, 2020 | 11.45 | 11.69 | 11.25 | 11.48 | 2,392,899 | +0.33(+2.99%) |
Nov 23, 2020 | 10.66 | 11.31 | 10.51 | 11.15 | 2,190,760 | +0.68(+6.47%) |
Nov 20, 2020 | 10.24 | 10.48 | 10.12 | 10.47 | 1,050,696 | +0.10(+0.98%) |
Nov 19, 2020 | 9.890 | 10.42 | 9.716 | 10.37 | 1,409,843 | +0.39(+3.87%) |
Nov 18, 2020 | 10.49 | 10.69 | 9.945 | 9.982 | 1,707,475 | -0.33(-3.21%) |
Nov 17, 2020 | 10.02 | 10.41 | 9.817 | 10.31 | 1,026,524 | +0.13(+1.26%) |
Nov 16, 2020 | 10.19 | 10.46 | 9.982 | 10.18 | 1,913,059 | +0.49(+5.02%) |
Nov 13, 2020 | 9.330 | 9.729 | 9.200 | 9.697 | 1,137,120 | +0.41(+4.46%) |
Nov 12, 2020 | 9.909 | 9.955 | 9.127 | 9.284 | 1,640,485 | -0.77(-7.68%) |
Nov 11, 2020 | 10.19 | 10.22 | 9.863 | 10.06 | 1,368,335 | -0.10(-1.00%) |
Nov 10, 2020 | 9.927 | 10.30 | 9.762 | 10.16 | 2,250,800 | +0.39(+3.95%) |
Nov 09, 2020 | 9.734 | 10.11 | 9.495 | 9.771 | 2,906,833 | +1.23(+14.42%) |
Nov 06, 2020 | 8.852 | 9.164 | 8.484 | 8.539 | 1,377,447 | -0.45(-5.01%) |
Nov 05, 2020 | 8.061 | 9.164 | 7.831 | 8.989 | 2,492,908 | +0.89(+11.01%) |
Nov 04, 2020 | 8.181 | 8.181 | 7.776 | 8.098 | 2,003,287 | -0.12(-1.45%) |
Nov 03, 2020 | 8.364 | 8.585 | 8.089 | 8.217 | 1,512,643 | -0.01(-0.11%) |