Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.89 | 12.00 | 11.63 | 11.66 | 45,938 | -0.37(-3.07%) |
Jan 28, 2021 | 12.07 | 12.14 | 11.98 | 12.03 | 18,628 | +0.11(+0.96%) |
Jan 27, 2021 | 11.92 | 12.14 | 11.78 | 11.92 | 96,866 | -0.26(-2.10%) |
Jan 26, 2021 | 12.32 | 12.47 | 12.14 | 12.17 | 34,704 | -0.10(-0.79%) |
Jan 25, 2021 | 12.27 | 12.29 | 12.06 | 12.27 | 51,390 | -0.15(-1.20%) |
Jan 22, 2021 | 12.31 | 12.46 | 12.28 | 12.42 | 109,389 | -0.18(-1.40%) |
Jan 21, 2021 | 12.91 | 12.91 | 12.51 | 12.59 | 42,766 | -0.31(-2.43%) |
Jan 20, 2021 | 13.01 | 13.01 | 12.85 | 12.91 | 40,049 | +0.07(+0.53%) |
Jan 19, 2021 | 12.73 | 12.90 | 12.73 | 12.84 | 35,172 | +0.22(+1.74%) |
Jan 15, 2021 | 12.94 | 12.94 | 12.54 | 12.62 | 101,315 | -0.50(-3.82%) |
Jan 14, 2021 | 12.89 | 13.17 | 12.89 | 13.12 | 62,341 | +0.32(+2.47%) |
Jan 13, 2021 | 12.90 | 12.90 | 12.75 | 12.80 | 89,849 | -0.12(-0.95%) |
Jan 12, 2021 | 12.71 | 12.93 | 12.66 | 12.93 | 104,751 | +0.42(+3.38%) |
Jan 11, 2021 | 12.27 | 12.54 | 12.27 | 12.51 | 38,991 | -0.07(-0.56%) |
Jan 08, 2021 | 12.66 | 12.66 | 12.46 | 12.58 | 92,560 | +0.09(+0.70%) |
Jan 07, 2021 | 12.42 | 12.57 | 12.40 | 12.49 | 37,100 | +0.11(+0.92%) |
Jan 06, 2021 | 12.22 | 12.44 | 12.15 | 12.37 | 31,393 | +0.38(+3.15%) |
Jan 05, 2021 | 11.65 | 12.18 | 11.65 | 12.00 | 38,115 | +0.44(+3.81%) |
Jan 04, 2021 | 11.67 | 11.71 | 11.46 | 11.56 | 26,137 | +0.07(+0.61%) |
Dec 31, 2020 | 11.49 | 11.49 | 11.49 | 60,475 | -0.11(-0.91%) | |
Dec 30, 2020 | 11.53 | 11.64 | 11.53 | 11.59 | 60,475 | +0.12(+1.07%) |
Dec 29, 2020 | 11.56 | 11.63 | 11.43 | 11.47 | 48,048 | -0.04(-0.31%) |
Dec 28, 2020 | 11.62 | 11.70 | 11.48 | 11.50 | 103,115 | -0.00(-0.03%) |
Dec 24, 2020 | 11.52 | 11.54 | 11.45 | 11.51 | 20,126 | -0.01(-0.05%) |
Dec 23, 2020 | 11.33 | 11.61 | 11.33 | 11.51 | 76,198 | +0.29(+2.59%) |
Dec 22, 2020 | 11.38 | 11.38 | 11.22 | 11.22 | 73,844 | -0.18(-1.54%) |
Dec 21, 2020 | 11.43 | 11.47 | 11.06 | 11.40 | 142,891 | -0.38(-3.21%) |
Dec 18, 2020 | 11.83 | 11.86 | 11.68 | 11.78 | 38,661 | -0.06(-0.53%) |
Dec 17, 2020 | 11.92 | 11.92 | 11.81 | 11.84 | 11,640 | +0.01(+0.09%) |
Dec 16, 2020 | 11.87 | 11.98 | 11.80 | 11.83 | 18,085 | -0.01(-0.07%) |
Dec 15, 2020 | 11.75 | 11.87 | 11.71 | 11.84 | 19,794 | +0.11(+0.90%) |
Dec 14, 2020 | 12.22 | 12.23 | 11.70 | 11.73 | 37,742 | -0.24(-2.04%) |
Dec 11, 2020 | 12.02 | 12.17 | 11.86 | 11.98 | 36,211 | -0.10(-0.86%) |
Dec 10, 2020 | 11.82 | 12.19 | 11.82 | 12.08 | 14,374 | +0.28(+2.41%) |
Dec 09, 2020 | 11.83 | 11.99 | 11.63 | 11.80 | 94,077 | +0.06(+0.51%) |
Dec 08, 2020 | 11.58 | 11.79 | 11.58 | 11.73 | 6,867 | +0.05(+0.44%) |
Dec 07, 2020 | 11.80 | 11.80 | 11.63 | 11.68 | 26,092 | -0.16(-1.38%) |
Dec 04, 2020 | 11.61 | 11.85 | 11.61 | 11.85 | 19,846 | +0.46(+4.05%) |
Dec 03, 2020 | 11.41 | 11.49 | 11.33 | 11.39 | 14,362 | +0.04(+0.34%) |
Dec 02, 2020 | 11.14 | 11.40 | 11.14 | 11.35 | 36,418 | +0.24(+2.17%) |
Dec 01, 2020 | 11.17 | 11.20 | 11.06 | 11.11 | 23,341 | +0.23(+2.14%) |
Nov 30, 2020 | 11.35 | 11.36 | 10.87 | 10.87 | 50,244 | -0.61(-5.34%) |
Nov 27, 2020 | 11.54 | 11.60 | 11.48 | 11.49 | 18,105 | -0.14(-1.24%) |
Nov 25, 2020 | 11.70 | 11.70 | 11.60 | 11.63 | 41,434 | -0.10(-0.88%) |
Nov 24, 2020 | 11.60 | 11.80 | 11.54 | 11.73 | 89,169 | +0.55(+4.93%) |
Nov 23, 2020 | 10.87 | 11.23 | 10.87 | 11.18 | 41,756 | +0.53(+4.93%) |
Nov 20, 2020 | 10.72 | 10.73 | 10.66 | 10.66 | 27,158 | -0.04(-0.40%) |
Nov 19, 2020 | 10.54 | 10.72 | 10.54 | 10.70 | 24,059 | +0.04(+0.40%) |
Nov 18, 2020 | 10.86 | 10.89 | 10.64 | 10.66 | 48,405 | -0.16(-1.43%) |
Nov 17, 2020 | 10.63 | 10.82 | 10.58 | 10.81 | 41,551 | +0.11(+1.05%) |
Nov 16, 2020 | 10.56 | 10.70 | 10.53 | 10.70 | 64,238 | +0.49(+4.81%) |
Nov 13, 2020 | 10.07 | 10.26 | 10.06 | 10.21 | 22,516 | +0.26(+2.60%) |
Nov 12, 2020 | 10.14 | 10.16 | 9.908 | 9.951 | 16,710 | -0.28(-2.78%) |
Nov 11, 2020 | 10.37 | 10.37 | 10.16 | 10.24 | 23,983 | -0.06(-0.59%) |
Nov 10, 2020 | 10.21 | 10.30 | 10.13 | 10.30 | 68,544 | +0.35(+3.55%) |
Nov 09, 2020 | 9.848 | 10.08 | 9.822 | 9.943 | 132,745 | +1.04(+11.71%) |
Nov 06, 2020 | 8.961 | 9.066 | 8.900 | 8.900 | 40,157 | -0.07(-0.77%) |
Nov 05, 2020 | 8.995 | 9.055 | 8.969 | 8.969 | 15,688 | +0.01(+0.10%) |
Nov 04, 2020 | 8.900 | 9.012 | 8.737 | 8.961 | 20,819 | +0.09(+1.07%) |
Nov 03, 2020 | 8.867 | 8.995 | 8.789 | 8.866 | 30,355 | +0.13(+1.48%) |