Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.19 | 12.66 | 11.84 | 11.98 | 638,783 | -0.22(-1.80%) |
Jan 28, 2021 | 11.99 | 12.40 | 11.77 | 12.20 | 528,994 | +0.51(+4.35%) |
Jan 27, 2021 | 11.52 | 12.88 | 11.49 | 11.69 | 1,271,462 | -0.04(-0.34%) |
Jan 26, 2021 | 12.31 | 12.57 | 11.72 | 11.73 | 501,937 | -0.32(-2.65%) |
Jan 25, 2021 | 12.14 | 12.44 | 11.78 | 12.05 | 613,666 | -0.49(-3.89%) |
Jan 22, 2021 | 11.69 | 12.62 | 11.58 | 12.54 | 809,413 | +0.55(+4.57%) |
Jan 21, 2021 | 12.94 | 12.95 | 11.89 | 11.99 | 582,644 | -0.95(-7.32%) |
Jan 20, 2021 | 12.93 | 13.11 | 12.34 | 12.94 | 626,357 | +0.16(+1.25%) |
Jan 19, 2021 | 12.93 | 13.10 | 12.56 | 12.78 | 574,167 | +0.18(+1.42%) |
Jan 15, 2021 | 12.71 | 12.86 | 12.30 | 12.60 | 390,111 | -0.62(-4.68%) |
Jan 14, 2021 | 12.26 | 13.54 | 12.26 | 13.22 | 673,703 | +1.09(+8.96%) |
Jan 13, 2021 | 12.76 | 12.76 | 12.03 | 12.13 | 441,570 | -0.73(-5.66%) |
Jan 12, 2021 | 12.49 | 13.00 | 12.36 | 12.86 | 566,352 | +0.74(+6.09%) |
Jan 11, 2021 | 11.86 | 12.18 | 11.64 | 12.12 | 408,906 | -0.22(-1.78%) |
Jan 08, 2021 | 12.41 | 12.57 | 11.96 | 12.34 | 341,360 | +0.09(+0.73%) |
Jan 07, 2021 | 12.40 | 12.41 | 11.97 | 12.25 | 574,369 | +0.17(+1.40%) |
Jan 06, 2021 | 12.02 | 12.56 | 11.92 | 12.08 | 1,270,815 | +0.10(+0.83%) |
Jan 05, 2021 | 10.73 | 12.02 | 10.52 | 11.98 | 1,404,060 | +1.43(+13.50%) |
Jan 04, 2021 | 10.46 | 10.74 | 10.03 | 10.56 | 691,092 | +0.28(+2.72%) |
Dec 31, 2020 | 10.28 | 10.28 | 10.28 | 400,821 | -0.02(-0.19%) | |
Dec 30, 2020 | 10.22 | 10.51 | 10.22 | 10.30 | 400,821 | +0.18(+1.77%) |
Dec 29, 2020 | 10.51 | 10.51 | 10.03 | 10.12 | 595,204 | -0.27(-2.59%) |
Dec 28, 2020 | 10.73 | 10.98 | 10.30 | 10.39 | 498,177 | -0.33(-3.07%) |
Dec 24, 2020 | 10.90 | 11.02 | 10.54 | 10.72 | 289,699 | -0.12(-1.10%) |
Dec 23, 2020 | 10.68 | 11.16 | 10.54 | 10.84 | 637,308 | +0.27(+2.55%) |
Dec 22, 2020 | 10.39 | 10.88 | 10.31 | 10.57 | 772,258 | +0.10(+0.95%) |
Dec 21, 2020 | 10.07 | 10.76 | 9.979 | 10.47 | 929,440 | -0.04(-0.38%) |
Dec 18, 2020 | 10.71 | 10.75 | 10.50 | 10.51 | 4,009,150 | -0.18(-1.68%) |
Dec 17, 2020 | 10.97 | 10.97 | 10.50 | 10.69 | 761,929 | -0.12(-1.11%) |
Dec 16, 2020 | 11.28 | 11.32 | 10.81 | 10.81 | 1,264,412 | -0.40(-3.56%) |
Dec 15, 2020 | 10.64 | 11.35 | 10.63 | 11.21 | 761,185 | +0.64(+6.04%) |
Dec 14, 2020 | 11.31 | 11.46 | 10.53 | 10.57 | 1,041,517 | -0.48(-4.33%) |
Dec 11, 2020 | 10.75 | 11.05 | 10.54 | 11.05 | 706,795 | +0.11(+1.00%) |
Dec 10, 2020 | 10.71 | 11.31 | 10.49 | 10.94 | 1,083,012 | +0.18(+1.67%) |
Dec 09, 2020 | 11.22 | 11.40 | 10.63 | 10.76 | 608,526 | -0.34(-3.05%) |
Dec 08, 2020 | 10.37 | 11.12 | 10.34 | 11.10 | 695,953 | +0.51(+4.80%) |
Dec 07, 2020 | 10.36 | 10.95 | 10.36 | 10.59 | 518,018 | -0.46(-4.15%) |
Dec 04, 2020 | 10.51 | 11.14 | 10.48 | 11.05 | 1,072,330 | +0.85(+8.31%) |
Dec 03, 2020 | 10.40 | 10.53 | 9.959 | 10.20 | 549,325 | +0.02(+0.20%) |
Dec 02, 2020 | 10.11 | 10.62 | 9.959 | 10.18 | 552,663 | -0.04(-0.39%) |
Dec 01, 2020 | 9.640 | 10.26 | 9.620 | 10.22 | 775,533 | +0.95(+10.22%) |
Nov 30, 2020 | 10.07 | 10.09 | 9.241 | 9.271 | 908,949 | -1.00(-9.71%) |
Nov 27, 2020 | 10.37 | 10.54 | 10.06 | 10.27 | 334,739 | -0.11(-1.06%) |
Nov 25, 2020 | 10.56 | 10.64 | 10.12 | 10.38 | 604,878 | -0.50(-4.58%) |
Nov 24, 2020 | 10.43 | 11.01 | 10.40 | 10.88 | 1,128,345 | +0.86(+8.56%) |
Nov 23, 2020 | 9.371 | 10.05 | 9.351 | 10.02 | 734,482 | +0.71(+7.60%) |
Nov 20, 2020 | 9.421 | 9.580 | 9.231 | 9.311 | 397,835 | -0.22(-2.30%) |
Nov 19, 2020 | 9.451 | 9.640 | 9.062 | 9.530 | 413,601 | -0.03(-0.31%) |
Nov 18, 2020 | 9.690 | 9.889 | 9.550 | 9.560 | 957,417 | +0.10(+1.05%) |
Nov 17, 2020 | 9.042 | 9.670 | 8.922 | 9.461 | 809,543 | +0.23(+2.48%) |
Nov 16, 2020 | 8.743 | 9.411 | 8.703 | 9.231 | 896,078 | +0.90(+10.77%) |
Nov 13, 2020 | 8.025 | 8.334 | 7.885 | 8.334 | 562,547 | +0.41(+5.16%) |
Nov 12, 2020 | 7.786 | 8.165 | 7.756 | 7.925 | 879,296 | -0.03(-0.38%) |
Nov 11, 2020 | 8.184 | 8.184 | 7.756 | 7.955 | 384,324 | -0.03(-0.37%) |
Nov 10, 2020 | 8.135 | 8.364 | 7.826 | 7.985 | 841,515 | +0.04(+0.50%) |
Nov 09, 2020 | 7.556 | 8.354 | 7.556 | 7.945 | 951,739 | +1.19(+17.55%) |
Nov 06, 2020 | 6.948 | 7.028 | 6.699 | 6.759 | 461,232 | -0.19(-2.73%) |
Nov 05, 2020 | 6.779 | 7.023 | 6.689 | 6.948 | 971,063 | +0.21(+3.11%) |
Nov 04, 2020 | 7.038 | 7.043 | 6.380 | 6.739 | 717,002 | -0.41(-5.72%) |
Nov 03, 2020 | 7.307 | 7.546 | 7.078 | 7.148 | 1,028,179 | +0.09(+1.27%) |