Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.96 | 11.99 | 11.62 | 11.83 | 451,731 | -0.10(-0.83%) |
Jan 28, 2021 | 11.92 | 12.15 | 11.92 | 11.93 | 273,075 | +0.02(+0.19%) |
Jan 27, 2021 | 12.21 | 12.23 | 11.85 | 11.91 | 512,742 | -0.30(-2.49%) |
Jan 26, 2021 | 12.18 | 12.25 | 12.15 | 12.21 | 331,600 | +0.05(+0.38%) |
Jan 25, 2021 | 12.26 | 12.29 | 12.02 | 12.17 | 364,607 | -0.03(-0.25%) |
Jan 22, 2021 | 12.22 | 12.28 | 12.19 | 12.20 | 258,038 | -0.02(-0.12%) |
Jan 21, 2021 | 12.25 | 12.32 | 12.13 | 12.21 | 255,105 | +0.05(+0.38%) |
Jan 20, 2021 | 12.09 | 12.25 | 12.09 | 12.17 | 393,867 | +0.14(+1.14%) |
Jan 19, 2021 | 11.96 | 12.06 | 11.93 | 12.03 | 374,381 | +0.10(+0.83%) |
Jan 15, 2021 | 12.00 | 12.05 | 11.86 | 11.93 | 355,212 | -0.05(-0.38%) |
Jan 14, 2021 | 12.00 | 12.02 | 11.93 | 11.98 | 339,032 | +0.05(+0.38%) |
Jan 13, 2021 | 11.87 | 11.96 | 11.84 | 11.93 | 285,873 | +0.07(+0.58%) |
Jan 12, 2021 | 11.84 | 11.97 | 11.80 | 11.86 | 292,762 | +0.03(+0.26%) |
Jan 11, 2021 | 11.84 | 11.98 | 11.70 | 11.83 | 445,356 | -0.05(-0.38%) |
Jan 08, 2021 | 11.72 | 11.93 | 11.72 | 11.88 | 349,434 | +0.11(+0.91%) |
Jan 07, 2021 | 11.67 | 11.87 | 11.62 | 11.77 | 611,463 | +0.22(+1.91%) |
Jan 06, 2021 | 11.61 | 11.67 | 11.54 | 11.55 | 694,221 | -0.14(-1.17%) |
Jan 05, 2021 | 11.66 | 11.72 | 11.57 | 11.69 | 422,983 | +0.03(+0.26%) |
Jan 04, 2021 | 11.90 | 12.05 | 11.32 | 11.66 | 552,753 | -0.37(-3.04%) |
Dec 31, 2020 | 12.02 | 12.02 | 12.02 | 269,869 | -0.05(-0.44%) | |
Dec 30, 2020 | 12.18 | 12.19 | 12.05 | 12.08 | 269,869 | -0.02(-0.17%) |
Dec 29, 2020 | 12.14 | 12.17 | 12.05 | 12.10 | 373,964 | +0.01(+0.06%) |
Dec 28, 2020 | 12.11 | 12.17 | 12.00 | 12.09 | 349,926 | +0.10(+0.82%) |
Dec 24, 2020 | 11.93 | 12.05 | 11.93 | 11.99 | 129,704 | +0.06(+0.51%) |
Dec 23, 2020 | 11.90 | 12.02 | 11.90 | 11.93 | 269,218 | +0.02(+0.19%) |
Dec 22, 2020 | 11.90 | 11.92 | 11.82 | 11.91 | 277,272 | +0.09(+0.77%) |
Dec 21, 2020 | 11.83 | 11.87 | 11.62 | 11.82 | 292,269 | -0.17(-1.45%) |
Dec 18, 2020 | 11.94 | 12.04 | 11.85 | 11.99 | 474,437 | +0.15(+1.28%) |
Dec 17, 2020 | 11.83 | 11.85 | 11.74 | 11.84 | 380,321 | +0.13(+1.10%) |
Dec 16, 2020 | 11.71 | 11.77 | 11.68 | 11.71 | 314,235 | +0.02(+0.13%) |
Dec 15, 2020 | 11.67 | 11.77 | 11.67 | 11.70 | 282,129 | +0.03(+0.26%) |
Dec 14, 2020 | 11.62 | 11.76 | 11.62 | 11.67 | 214,013 | +0.08(+0.72%) |
Dec 11, 2020 | 11.63 | 11.64 | 11.51 | 11.58 | 245,936 | -0.07(-0.63%) |
Dec 10, 2020 | 11.69 | 11.77 | 11.59 | 11.66 | 244,794 | -0.03(-0.26%) |
Dec 09, 2020 | 11.69 | 11.77 | 11.67 | 11.69 | 263,414 | +0.00(+0.00%) |
Dec 08, 2020 | 11.79 | 11.82 | 11.69 | 11.69 | 397,147 | -0.06(-0.51%) |
Dec 07, 2020 | 11.70 | 11.76 | 11.67 | 11.75 | 312,188 | +0.04(+0.32%) |
Dec 04, 2020 | 11.59 | 11.76 | 11.53 | 11.71 | 452,307 | +0.18(+1.57%) |
Dec 03, 2020 | 11.52 | 11.58 | 11.48 | 11.53 | 316,439 | +0.05(+0.39%) |
Dec 02, 2020 | 11.59 | 11.59 | 11.41 | 11.48 | 315,771 | -0.01(-0.13%) |
Dec 01, 2020 | 11.42 | 11.50 | 11.36 | 11.50 | 424,487 | +0.20(+1.80%) |
Nov 30, 2020 | 11.24 | 11.31 | 11.16 | 11.30 | 303,598 | +0.02(+0.20%) |
Nov 27, 2020 | 11.28 | 11.29 | 11.22 | 11.27 | 125,567 | +0.07(+0.60%) |
Nov 25, 2020 | 11.25 | 11.27 | 11.18 | 11.21 | 219,642 | +0.03(+0.27%) |
Nov 24, 2020 | 11.21 | 11.26 | 11.15 | 11.18 | 371,992 | +0.08(+0.68%) |
Nov 23, 2020 | 10.99 | 11.12 | 10.98 | 11.10 | 613,645 | +0.19(+1.72%) |
Nov 20, 2020 | 11.01 | 11.06 | 10.91 | 10.91 | 673,145 | -0.02(-0.14%) |
Nov 19, 2020 | 10.92 | 10.93 | 10.81 | 10.93 | 322,996 | +0.05(+0.48%) |
Nov 18, 2020 | 10.99 | 11.05 | 10.87 | 10.87 | 359,545 | -0.08(-0.69%) |
Nov 17, 2020 | 10.92 | 10.99 | 10.86 | 10.95 | 335,993 | +0.00(+0.00%) |
Nov 16, 2020 | 10.88 | 10.96 | 10.84 | 10.95 | 453,630 | +0.14(+1.32%) |
Nov 13, 2020 | 10.75 | 10.84 | 10.73 | 10.81 | 253,392 | +0.12(+1.13%) |
Nov 12, 2020 | 10.90 | 10.90 | 10.64 | 10.69 | 260,214 | -0.14(-1.30%) |
Nov 11, 2020 | 10.81 | 10.84 | 10.73 | 10.83 | 387,149 | +0.15(+1.40%) |
Nov 10, 2020 | 10.63 | 10.70 | 10.47 | 10.68 | 475,286 | +0.13(+1.20%) |
Nov 09, 2020 | 10.74 | 10.88 | 10.54 | 10.55 | 504,741 | +0.16(+1.51%) |
Nov 06, 2020 | 10.42 | 10.45 | 10.35 | 10.39 | 324,294 | -0.04(-0.43%) |
Nov 05, 2020 | 10.30 | 10.47 | 10.19 | 10.44 | 390,444 | +0.31(+3.10%) |
Nov 04, 2020 | 10.07 | 10.27 | 10.01 | 10.12 | 538,342 | +0.21(+2.11%) |
Nov 03, 2020 | 9.721 | 9.949 | 9.719 | 9.916 | 443,761 | +0.31(+3.27%) |