Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.29 | 11.47 | 10.99 | 11.13 | 12,633,305 | -0.20(-1.75%) |
Jan 28, 2021 | 11.82 | 11.83 | 11.33 | 11.33 | 11,928,282 | -0.46(-3.90%) |
Jan 27, 2021 | 10.91 | 11.86 | 10.88 | 11.79 | 22,963,516 | +0.77(+6.96%) |
Jan 26, 2021 | 11.14 | 11.18 | 10.84 | 11.02 | 6,615,311 | -0.07(-0.65%) |
Jan 25, 2021 | 10.90 | 11.10 | 10.69 | 11.10 | 10,511,616 | +0.14(+1.32%) |
Jan 22, 2021 | 10.91 | 10.97 | 10.64 | 10.95 | 11,225,700 | -0.11(-0.98%) |
Jan 21, 2021 | 11.13 | 11.14 | 10.96 | 11.06 | 7,776,964 | -0.07(-0.65%) |
Jan 20, 2021 | 11.10 | 11.20 | 11.06 | 11.13 | 5,348,868 | +0.03(+0.24%) |
Jan 19, 2021 | 11.36 | 11.41 | 11.07 | 11.10 | 10,199,742 | -0.21(-1.83%) |
Jan 15, 2021 | 11.41 | 11.62 | 11.15 | 11.31 | 14,230,024 | +0.05(+0.48%) |
Jan 14, 2021 | 11.04 | 11.33 | 10.97 | 11.26 | 10,844,304 | +0.28(+2.55%) |
Jan 13, 2021 | 10.97 | 11.05 | 10.84 | 10.98 | 10,564,241 | +0.03(+0.25%) |
Jan 12, 2021 | 10.86 | 11.03 | 10.78 | 10.95 | 7,884,262 | +0.15(+1.42%) |
Jan 11, 2021 | 10.55 | 10.90 | 10.53 | 10.80 | 8,511,073 | +0.08(+0.76%) |
Jan 08, 2021 | 10.81 | 10.85 | 10.61 | 10.72 | 11,252,748 | -0.08(-0.75%) |
Jan 07, 2021 | 10.97 | 11.04 | 10.77 | 10.80 | 11,107,139 | -0.06(-0.58%) |
Jan 06, 2021 | 10.79 | 11.05 | 10.75 | 10.86 | 10,810,572 | +0.23(+2.21%) |
Jan 05, 2021 | 10.44 | 10.71 | 10.44 | 10.63 | 12,159,569 | +0.19(+1.81%) |
Jan 04, 2021 | 10.73 | 10.83 | 10.40 | 10.44 | 8,875,699 | -0.25(-2.36%) |
Dec 31, 2020 | 10.69 | 10.69 | 10.69 | 5,149,710 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.52 | 10.66 | 10.49 | 10.54 | 5,149,710 | +0.01(+0.09%) |
Dec 29, 2020 | 10.68 | 10.69 | 10.44 | 10.53 | 6,337,227 | -0.11(-1.02%) |
Dec 28, 2020 | 10.62 | 10.88 | 10.59 | 10.64 | 7,264,071 | +0.03(+0.26%) |
Dec 24, 2020 | 10.67 | 10.68 | 10.52 | 10.61 | 2,815,542 | +0.01(+0.08%) |
Dec 23, 2020 | 10.52 | 10.72 | 10.52 | 10.60 | 6,772,889 | +0.13(+1.21%) |
Dec 22, 2020 | 10.60 | 10.64 | 10.45 | 10.47 | 7,377,890 | -0.05(-0.51%) |
Dec 21, 2020 | 10.69 | 10.71 | 10.43 | 10.53 | 13,399,566 | -0.41(-3.71%) |
Dec 18, 2020 | 10.97 | 11.12 | 10.85 | 10.93 | 27,408,834 | -0.05(-0.49%) |
Dec 17, 2020 | 10.97 | 11.06 | 10.88 | 10.99 | 8,299,618 | +0.02(+0.17%) |
Dec 16, 2020 | 11.01 | 11.07 | 10.82 | 10.97 | 15,075,720 | -0.01(-0.08%) |
Dec 15, 2020 | 10.83 | 10.99 | 10.65 | 10.98 | 11,352,818 | +0.27(+2.53%) |
Dec 14, 2020 | 10.80 | 11.05 | 10.68 | 10.71 | 10,519,069 | -0.11(-1.00%) |
Dec 11, 2020 | 10.81 | 10.97 | 10.79 | 10.82 | 7,438,424 | -0.12(-1.07%) |
Dec 10, 2020 | 10.80 | 11.05 | 10.75 | 10.93 | 8,687,158 | -0.01(-0.08%) |
Dec 09, 2020 | 10.86 | 11.16 | 10.85 | 10.94 | 11,675,450 | +0.03(+0.25%) |
Dec 08, 2020 | 10.73 | 10.96 | 10.64 | 10.92 | 8,937,294 | +0.13(+1.17%) |
Dec 07, 2020 | 10.88 | 10.99 | 10.68 | 10.79 | 10,101,889 | -0.23(-2.11%) |
Dec 04, 2020 | 10.46 | 11.02 | 10.44 | 11.02 | 14,384,891 | +0.65(+6.29%) |
Dec 03, 2020 | 10.29 | 10.57 | 10.15 | 10.37 | 15,497,328 | +0.08(+0.78%) |
Dec 02, 2020 | 9.923 | 10.29 | 9.825 | 10.29 | 23,151,120 | +0.29(+2.86%) |
Dec 01, 2020 | 9.950 | 10.18 | 9.833 | 10.00 | 19,379,158 | +0.14(+1.45%) |
Nov 30, 2020 | 10.07 | 10.17 | 9.771 | 9.860 | 20,793,204 | -0.16(-1.60%) |
Nov 27, 2020 | 10.00 | 10.20 | 9.869 | 10.02 | 5,970,854 | -0.02(-0.18%) |
Nov 25, 2020 | 10.22 | 10.24 | 9.985 | 10.04 | 11,485,452 | -0.26(-2.52%) |
Nov 24, 2020 | 10.04 | 10.43 | 9.950 | 10.30 | 13,823,208 | +0.41(+4.16%) |
Nov 23, 2020 | 9.458 | 9.914 | 9.378 | 9.887 | 11,417,014 | +0.54(+5.73%) |
Nov 20, 2020 | 9.360 | 9.373 | 9.235 | 9.351 | 8,623,634 | -0.02(-0.19%) |
Nov 19, 2020 | 9.351 | 9.432 | 9.244 | 9.369 | 10,671,496 | -0.01(-0.10%) |
Nov 18, 2020 | 9.405 | 9.664 | 9.369 | 9.378 | 10,313,902 | +0.02(+0.19%) |
Nov 17, 2020 | 9.324 | 9.405 | 9.155 | 9.360 | 9,287,712 | -0.13(-1.41%) |
Nov 16, 2020 | 9.360 | 9.574 | 9.226 | 9.494 | 15,328,171 | +0.44(+4.83%) |
Nov 13, 2020 | 8.726 | 9.092 | 8.690 | 9.056 | 11,954,584 | +0.42(+4.86%) |
Nov 12, 2020 | 8.833 | 8.851 | 8.512 | 8.637 | 16,028,993 | -0.25(-2.81%) |
Nov 11, 2020 | 8.860 | 8.887 | 8.663 | 8.887 | 11,774,162 | +0.04(+0.40%) |
Nov 10, 2020 | 8.726 | 8.931 | 8.708 | 8.851 | 16,705,872 | +0.16(+1.85%) |
Nov 09, 2020 | 8.529 | 8.896 | 8.476 | 8.690 | 22,289,626 | +0.48(+5.88%) |
Nov 06, 2020 | 8.262 | 8.346 | 8.119 | 8.208 | 11,490,267 | -0.08(-0.97%) |
Nov 05, 2020 | 8.020 | 8.369 | 8.003 | 8.288 | 12,540,588 | +0.41(+5.22%) |
Nov 04, 2020 | 8.199 | 8.297 | 7.877 | 7.877 | 23,916,564 | -0.45(-5.36%) |
Nov 03, 2020 | 8.074 | 8.342 | 8.056 | 8.324 | 14,224,723 | +0.37(+4.60%) |