Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.46 | 12.46 | 11.38 | 11.74 | 450,100 | -0.04(-0.34%) |
Jan 28, 2021 | 12.22 | 12.48 | 11.55 | 11.78 | 421,407 | -0.24(-2.00%) |
Jan 27, 2021 | 11.86 | 13.39 | 11.61 | 12.02 | 884,485 | -0.13(-1.07%) |
Jan 26, 2021 | 12.80 | 12.80 | 12.05 | 12.15 | 523,363 | -0.40(-3.19%) |
Jan 25, 2021 | 11.15 | 12.65 | 11.10 | 12.55 | 1,015,283 | +1.41(+12.66%) |
Jan 22, 2021 | 10.56 | 11.27 | 10.43 | 11.14 | 448,500 | +0.54(+5.09%) |
Jan 21, 2021 | 10.93 | 10.93 | 10.36 | 10.60 | 340,919 | -0.28(-2.53%) |
Jan 20, 2021 | 11.13 | 11.29 | 10.84 | 10.88 | 369,932 | -0.16(-1.49%) |
Jan 19, 2021 | 10.85 | 11.20 | 10.85 | 11.04 | 356,673 | +0.26(+2.41%) |
Jan 15, 2021 | 11.00 | 11.29 | 10.65 | 10.78 | 315,900 | -0.22(-2.00%) |
Jan 14, 2021 | 10.94 | 11.29 | 10.90 | 11.00 | 323,340 | +0.21(+1.95%) |
Jan 13, 2021 | 11.45 | 11.49 | 10.70 | 10.79 | 350,240 | -0.57(-5.02%) |
Jan 12, 2021 | 11.65 | 11.88 | 11.15 | 11.36 | 323,933 | -0.15(-1.30%) |
Jan 11, 2021 | 11.39 | 11.94 | 11.38 | 11.51 | 305,373 | +0.12(+1.05%) |
Jan 08, 2021 | 11.11 | 11.67 | 11.11 | 11.39 | 579,800 | +0.25(+2.20%) |
Jan 07, 2021 | 10.61 | 11.48 | 10.61 | 11.14 | 449,190 | +0.48(+4.55%) |
Jan 06, 2021 | 10.61 | 11.05 | 10.45 | 10.66 | 303,411 | +0.01(+0.09%) |
Jan 05, 2021 | 10.33 | 10.92 | 10.25 | 10.65 | 373,661 | +0.32(+3.10%) |
Jan 04, 2021 | 10.26 | 10.73 | 10.16 | 10.33 | 350,058 | +0.07(+0.68%) |
Dec 31, 2020 | 10.26 | 10.26 | 10.26 | 318,527 | -0.13(-1.25%) | |
Dec 30, 2020 | 10.13 | 10.43 | 10.05 | 10.39 | 318,527 | +0.26(+2.57%) |
Dec 29, 2020 | 10.81 | 10.86 | 10.12 | 10.13 | 354,730 | -0.66(-6.12%) |
Dec 28, 2020 | 11.65 | 11.69 | 10.77 | 10.79 | 368,626 | -0.64(-5.60%) |
Dec 24, 2020 | 11.50 | 11.61 | 11.30 | 11.43 | 144,900 | +0.01(+0.09%) |
Dec 23, 2020 | 11.58 | 11.66 | 11.28 | 11.42 | 314,411 | -0.09(-0.78%) |
Dec 22, 2020 | 11.82 | 12.22 | 11.50 | 11.51 | 623,717 | -0.19(-1.62%) |
Dec 21, 2020 | 11.10 | 11.85 | 10.86 | 11.70 | 574,195 | +0.56(+5.03%) |
Dec 18, 2020 | 11.21 | 11.33 | 10.95 | 11.14 | 1,838,700 | -0.02(-0.18%) |
Dec 17, 2020 | 11.11 | 11.29 | 10.68 | 11.16 | 362,375 | +0.08(+0.72%) |
Dec 16, 2020 | 10.67 | 11.54 | 10.44 | 11.08 | 607,474 | +0.34(+3.17%) |
Dec 15, 2020 | 10.91 | 10.91 | 10.51 | 10.74 | 280,226 | -0.16(-1.47%) |
Dec 14, 2020 | 11.05 | 11.08 | 10.24 | 10.90 | 784,588 | +0.07(+0.65%) |
Dec 11, 2020 | 10.62 | 12.03 | 10.57 | 10.83 | 2,115,800 | +0.12(+1.17%) |
Dec 10, 2020 | 10.74 | 10.89 | 10.32 | 10.71 | 506,012 | +0.14(+1.37%) |
Dec 09, 2020 | 11.49 | 11.59 | 10.25 | 10.56 | 605,135 | -0.81(-7.16%) |
Dec 08, 2020 | 11.37 | 11.54 | 11.01 | 11.38 | 758,464 | -0.11(-0.91%) |
Dec 07, 2020 | 11.58 | 11.94 | 11.45 | 11.48 | 530,809 | -0.04(-0.35%) |
Dec 04, 2020 | 12.19 | 12.38 | 11.42 | 11.52 | 493,900 | -0.61(-5.03%) |
Dec 03, 2020 | 11.49 | 12.54 | 11.44 | 12.13 | 563,669 | +0.68(+5.94%) |
Dec 02, 2020 | 11.93 | 11.93 | 11.21 | 11.45 | 738,589 | -0.52(-4.34%) |
Dec 01, 2020 | 12.50 | 13.16 | 11.52 | 11.97 | 1,114,722 | +0.72(+6.40%) |
Nov 30, 2020 | 11.73 | 11.85 | 11.07 | 11.25 | 444,627 | -0.48(-4.09%) |
Nov 27, 2020 | 11.20 | 11.86 | 11.06 | 11.73 | 233,400 | +0.68(+6.15%) |
Nov 25, 2020 | 10.88 | 11.21 | 10.82 | 11.05 | 391,300 | +0.15(+1.38%) |
Nov 24, 2020 | 11.72 | 11.86 | 10.88 | 10.90 | 452,019 | -0.61(-5.30%) |
Nov 23, 2020 | 11.25 | 12.04 | 11.16 | 11.51 | 751,579 | +0.35(+3.14%) |
Nov 20, 2020 | 9.940 | 11.28 | 9.900 | 11.16 | 994,700 | +1.09(+10.82%) |
Nov 19, 2020 | 9.510 | 10.12 | 9.440 | 10.07 | 690,722 | +0.55(+5.78%) |
Nov 18, 2020 | 9.440 | 9.920 | 9.260 | 9.520 | 594,524 | +0.14(+1.49%) |
Nov 17, 2020 | 9.070 | 9.490 | 8.910 | 9.380 | 370,609 | +0.30(+3.30%) |
Nov 16, 2020 | 9.050 | 9.110 | 8.800 | 9.080 | 298,289 | +0.15(+1.68%) |
Nov 13, 2020 | 8.850 | 8.990 | 8.730 | 8.930 | 284,600 | +0.14(+1.59%) |
Nov 12, 2020 | 8.780 | 9.020 | 8.649 | 8.790 | 239,912 | +0.02(+0.23%) |
Nov 11, 2020 | 8.990 | 8.990 | 8.520 | 8.770 | 438,378 | -0.08(-0.90%) |
Nov 10, 2020 | 8.470 | 8.980 | 8.280 | 8.850 | 568,442 | +0.46(+5.48%) |
Nov 09, 2020 | 7.800 | 8.650 | 7.800 | 8.390 | 596,129 | +0.61(+7.84%) |
Nov 06, 2020 | 7.910 | 7.989 | 7.480 | 7.780 | 1,146,400 | -0.69(-8.15%) |
Nov 05, 2020 | 8.850 | 8.930 | 8.300 | 8.470 | 496,066 | -0.27(-3.09%) |
Nov 04, 2020 | 7.910 | 8.920 | 7.860 | 8.740 | 639,974 | +0.81(+10.21%) |
Nov 03, 2020 | 7.750 | 8.060 | 7.620 | 7.930 | 604,993 | +0.15(+1.93%) |