Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.05 | 11.18 | 10.71 | 11.00 | 408,700 | -0.07(-0.63%) |
Jan 28, 2021 | 10.90 | 11.20 | 10.80 | 11.07 | 327,535 | +0.38(+3.55%) |
Jan 27, 2021 | 11.30 | 11.48 | 10.22 | 10.69 | 924,873 | -1.16(-9.79%) |
Jan 26, 2021 | 12.10 | 12.14 | 11.77 | 11.85 | 272,564 | -0.19(-1.58%) |
Jan 25, 2021 | 12.45 | 12.65 | 11.70 | 12.04 | 765,689 | -0.41(-3.29%) |
Jan 22, 2021 | 12.22 | 12.52 | 12.05 | 12.45 | 315,700 | +0.04(+0.32%) |
Jan 21, 2021 | 12.32 | 12.53 | 11.96 | 12.41 | 374,884 | +0.12(+0.98%) |
Jan 20, 2021 | 11.98 | 12.56 | 11.95 | 12.29 | 475,866 | +0.50(+4.24%) |
Jan 19, 2021 | 11.57 | 11.88 | 11.36 | 11.79 | 523,297 | +0.45(+3.97%) |
Jan 15, 2021 | 11.45 | 11.57 | 11.14 | 11.34 | 343,500 | -0.14(-1.22%) |
Jan 14, 2021 | 11.46 | 12.03 | 11.37 | 11.48 | 505,979 | -0.37(-3.12%) |
Jan 13, 2021 | 12.00 | 12.19 | 11.76 | 11.85 | 207,882 | -0.14(-1.17%) |
Jan 12, 2021 | 11.98 | 12.19 | 11.76 | 11.99 | 481,235 | -0.01(-0.08%) |
Jan 11, 2021 | 12.25 | 12.25 | 11.72 | 12.00 | 384,280 | -0.29(-2.40%) |
Jan 08, 2021 | 12.41 | 12.46 | 12.07 | 12.29 | 449,000 | +0.06(+0.53%) |
Jan 07, 2021 | 12.00 | 12.35 | 11.91 | 12.23 | 267,953 | +0.46(+3.91%) |
Jan 06, 2021 | 12.25 | 12.26 | 11.68 | 11.77 | 411,398 | -0.50(-4.07%) |
Jan 05, 2021 | 11.76 | 12.42 | 11.61 | 12.27 | 448,732 | +0.55(+4.69%) |
Jan 04, 2021 | 11.92 | 12.20 | 11.36 | 11.72 | 384,134 | -0.09(-0.76%) |
Dec 31, 2020 | 11.81 | 11.81 | 11.81 | 271,561 | -0.09(-0.76%) | |
Dec 30, 2020 | 11.95 | 12.04 | 11.75 | 11.90 | 271,561 | +0.03(+0.25%) |
Dec 29, 2020 | 12.31 | 12.31 | 11.55 | 11.87 | 683,705 | -0.35(-2.86%) |
Dec 28, 2020 | 12.78 | 12.82 | 12.16 | 12.22 | 1,075,575 | -0.39(-3.09%) |
Dec 24, 2020 | 12.77 | 12.84 | 12.39 | 12.61 | 315,100 | -0.05(-0.39%) |
Dec 23, 2020 | 11.89 | 12.85 | 11.89 | 12.66 | 852,474 | +0.75(+6.30%) |
Dec 22, 2020 | 11.67 | 11.99 | 11.59 | 11.91 | 353,650 | +0.30(+2.58%) |
Dec 21, 2020 | 11.35 | 11.76 | 11.13 | 11.61 | 452,690 | +0.15(+1.31%) |
Dec 18, 2020 | 11.80 | 11.90 | 11.44 | 11.46 | 528,700 | -0.33(-2.84%) |
Dec 17, 2020 | 11.68 | 11.94 | 11.60 | 11.79 | 348,866 | +0.27(+2.30%) |
Dec 16, 2020 | 11.61 | 11.72 | 11.44 | 11.53 | 307,575 | +0.00(+0.00%) |
Dec 15, 2020 | 11.52 | 11.69 | 11.40 | 11.53 | 309,524 | +0.14(+1.23%) |
Dec 14, 2020 | 11.27 | 11.64 | 11.16 | 11.39 | 450,956 | +0.12(+1.06%) |
Dec 11, 2020 | 11.24 | 11.39 | 10.86 | 11.27 | 420,800 | -0.13(-1.14%) |
Dec 10, 2020 | 11.14 | 11.46 | 11.04 | 11.40 | 488,955 | +0.33(+2.98%) |
Dec 09, 2020 | 11.60 | 11.87 | 11.03 | 11.07 | 680,026 | -0.48(-4.16%) |
Dec 08, 2020 | 11.62 | 11.69 | 11.29 | 11.55 | 468,235 | -0.08(-0.69%) |
Dec 07, 2020 | 11.70 | 11.96 | 11.41 | 11.63 | 632,865 | -0.08(-0.68%) |
Dec 04, 2020 | 11.72 | 11.80 | 11.41 | 11.71 | 426,100 | +0.06(+0.52%) |
Dec 03, 2020 | 11.40 | 11.65 | 11.32 | 11.65 | 375,786 | +0.33(+2.92%) |
Dec 02, 2020 | 11.11 | 11.40 | 10.84 | 11.32 | 516,068 | +0.21(+1.94%) |
Dec 01, 2020 | 11.36 | 11.49 | 10.95 | 11.11 | 556,018 | -0.23(-2.07%) |
Nov 30, 2020 | 11.81 | 11.90 | 11.22 | 11.34 | 704,639 | -0.44(-3.74%) |
Nov 27, 2020 | 11.62 | 11.90 | 11.45 | 11.78 | 438,800 | +0.35(+3.06%) |
Nov 25, 2020 | 10.83 | 11.61 | 10.80 | 11.43 | 851,500 | +0.63(+5.83%) |
Nov 24, 2020 | 10.88 | 10.98 | 10.60 | 10.80 | 456,067 | -0.10(-0.92%) |
Nov 23, 2020 | 10.99 | 11.06 | 10.52 | 10.90 | 600,881 | -0.05(-0.46%) |
Nov 20, 2020 | 11.07 | 11.23 | 10.85 | 10.95 | 402,700 | -0.15(-1.35%) |
Nov 19, 2020 | 11.01 | 11.15 | 10.83 | 11.10 | 421,182 | +0.11(+1.00%) |
Nov 18, 2020 | 11.54 | 11.74 | 10.95 | 10.99 | 702,573 | -0.53(-4.60%) |
Nov 17, 2020 | 11.22 | 11.54 | 10.82 | 11.52 | 659,235 | +0.25(+2.22%) |
Nov 16, 2020 | 11.64 | 11.64 | 11.01 | 11.27 | 695,709 | -0.26(-2.25%) |
Nov 13, 2020 | 11.95 | 11.95 | 11.17 | 11.53 | 1,019,100 | -0.37(-3.11%) |
Nov 12, 2020 | 12.63 | 12.69 | 11.82 | 11.90 | 1,289,043 | -0.37(-3.02%) |
Nov 11, 2020 | 13.00 | 13.17 | 11.52 | 12.27 | 3,409,823 | -4.67(-27.57%) |
Nov 10, 2020 | 17.03 | 17.48 | 16.54 | 16.94 | 483,881 | +0.42(+2.54%) |
Nov 09, 2020 | 18.55 | 18.68 | 16.46 | 16.52 | 346,116 | -1.81(-9.87%) |
Nov 06, 2020 | 18.19 | 18.66 | 17.79 | 18.33 | 189,900 | +0.18(+0.99%) |
Nov 05, 2020 | 18.00 | 18.45 | 17.81 | 18.15 | 193,049 | +0.52(+2.95%) |
Nov 04, 2020 | 16.97 | 17.65 | 16.97 | 17.63 | 153,935 | +0.83(+4.94%) |
Nov 03, 2020 | 16.05 | 16.90 | 15.92 | 16.80 | 208,528 | +0.90(+5.66%) |