Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.62 | 11.66 | 11.23 | 11.40 | 1,912,637 | -0.28(-2.40%) |
Jan 28, 2021 | 11.37 | 11.71 | 11.32 | 11.68 | 2,378,266 | +0.46(+4.10%) |
Jan 27, 2021 | 11.32 | 11.45 | 10.61 | 11.22 | 2,637,944 | -0.44(-3.77%) |
Jan 26, 2021 | 11.93 | 12.07 | 11.53 | 11.66 | 1,418,615 | -0.41(-3.40%) |
Jan 25, 2021 | 12.30 | 12.30 | 11.83 | 12.07 | 1,910,568 | -0.25(-2.03%) |
Jan 22, 2021 | 12.05 | 12.32 | 12.05 | 12.32 | 1,011,579 | +0.06(+0.49%) |
Jan 21, 2021 | 12.27 | 12.60 | 12.23 | 12.26 | 3,410,273 | +0.22(+1.83%) |
Jan 20, 2021 | 12.11 | 12.14 | 11.88 | 12.04 | 1,322,397 | +0.08(+0.67%) |
Jan 19, 2021 | 11.69 | 12.14 | 11.68 | 11.96 | 1,868,385 | +0.42(+3.64%) |
Jan 18, 2021 | 11.50 | 11.69 | 11.50 | 11.54 | 590,304 | +0.09(+0.79%) |
Jan 15, 2021 | 11.46 | 11.53 | 11.25 | 11.45 | 1,994,226 | -0.24(-2.05%) |
Jan 14, 2021 | 11.51 | 11.83 | 11.46 | 11.69 | 2,184,784 | +0.32(+2.81%) |
Jan 13, 2021 | 11.46 | 11.50 | 11.32 | 11.37 | 1,836,312 | -0.04(-0.35%) |
Jan 12, 2021 | 11.45 | 11.53 | 11.31 | 11.41 | 2,232,553 | -0.01(-0.09%) |
Jan 11, 2021 | 11.51 | 11.58 | 11.29 | 11.42 | 2,639,801 | -0.45(-3.79%) |
Jan 08, 2021 | 12.40 | 12.40 | 11.77 | 11.87 | 2,125,664 | -0.48(-3.89%) |
Jan 07, 2021 | 11.97 | 12.47 | 11.84 | 12.35 | 4,193,511 | +0.38(+3.17%) |
Jan 06, 2021 | 11.89 | 12.33 | 11.82 | 11.97 | 2,628,968 | -0.01(-0.08%) |
Jan 05, 2021 | 11.95 | 12.10 | 11.76 | 11.98 | 1,927,079 | +0.09(+0.76%) |
Jan 04, 2021 | 11.51 | 11.92 | 11.50 | 11.89 | 1,473,026 | +0.59(+5.22%) |
Dec 31, 2020 | 11.30 | 11.30 | 11.30 | 0 | -0.12(-1.05%) | |
Dec 30, 2020 | 10.88 | 11.50 | 10.81 | 11.42 | 1,682,548 | +0.57(+5.25%) |
Dec 29, 2020 | 10.95 | 11.02 | 10.77 | 10.85 | 1,821,952 | -0.07(-0.64%) |
Dec 24, 2020 | 10.92 | 10.92 | 10.92 | 0 | +0.10(+0.92%) | |
Dec 23, 2020 | 10.38 | 10.84 | 10.36 | 10.82 | 1,960,933 | +0.45(+4.34%) |
Dec 22, 2020 | 10.25 | 10.42 | 10.22 | 10.37 | 4,069,853 | -0.04(-0.38%) |
Dec 21, 2020 | 10.13 | 10.42 | 10.06 | 10.41 | 1,017,484 | +0.10(+0.97%) |
Dec 18, 2020 | 10.35 | 10.37 | 10.26 | 10.31 | 2,294,008 | -0.03(-0.29%) |
Dec 17, 2020 | 10.05 | 10.37 | 10.05 | 10.34 | 2,448,321 | +0.47(+4.76%) |
Dec 16, 2020 | 9.880 | 9.950 | 9.700 | 9.870 | 1,755,019 | +0.07(+0.71%) |
Dec 15, 2020 | 9.920 | 9.980 | 9.770 | 9.800 | 1,871,554 | -0.04(-0.41%) |
Dec 14, 2020 | 9.870 | 9.950 | 9.760 | 9.840 | 2,521,429 | +0.02(+0.20%) |
Dec 11, 2020 | 9.870 | 9.950 | 9.700 | 9.820 | 1,846,177 | -0.11(-1.11%) |
Dec 10, 2020 | 9.930 | 10.23 | 9.900 | 9.930 | 2,943,692 | +0.11(+1.12%) |
Dec 09, 2020 | 10.00 | 10.03 | 9.750 | 9.820 | 3,023,030 | -0.10(-1.01%) |
Dec 08, 2020 | 10.02 | 10.14 | 9.840 | 9.920 | 3,029,915 | -0.10(-1.00%) |
Dec 07, 2020 | 10.64 | 10.64 | 9.950 | 10.02 | 5,177,138 | -0.53(-5.02%) |
Dec 04, 2020 | 10.10 | 10.69 | 10.07 | 10.55 | 4,908,764 | +0.53(+5.29%) |
Dec 03, 2020 | 9.640 | 10.10 | 9.480 | 10.02 | 3,579,895 | +0.52(+5.47%) |
Dec 02, 2020 | 9.780 | 9.840 | 9.390 | 9.500 | 5,989,479 | -0.40(-4.04%) |
Dec 01, 2020 | 10.34 | 10.41 | 9.780 | 9.900 | 7,492,946 | -0.48(-4.62%) |
Nov 30, 2020 | 10.36 | 10.44 | 10.25 | 10.38 | 5,518,713 | +0.06(+0.58%) |
Nov 27, 2020 | 10.05 | 10.41 | 9.980 | 10.32 | 2,227,100 | +0.24(+2.38%) |
Nov 26, 2020 | 9.750 | 10.09 | 9.700 | 10.08 | 1,582,341 | +0.39(+4.02%) |
Nov 25, 2020 | 9.580 | 9.720 | 9.430 | 9.690 | 1,418,903 | +0.08(+0.83%) |
Nov 24, 2020 | 9.360 | 9.650 | 9.330 | 9.610 | 2,393,715 | +0.36(+3.89%) |
Nov 23, 2020 | 9.180 | 9.390 | 9.130 | 9.250 | 2,554,101 | +0.20(+2.21%) |
Nov 20, 2020 | 8.920 | 9.180 | 8.840 | 9.050 | 1,466,719 | +0.24(+2.72%) |
Nov 19, 2020 | 8.810 | 8.920 | 8.750 | 8.810 | 1,174,287 | -0.10(-1.12%) |
Nov 18, 2020 | 9.100 | 9.110 | 8.870 | 8.910 | 1,129,317 | -0.16(-1.76%) |
Nov 17, 2020 | 9.000 | 9.140 | 8.920 | 9.070 | 2,078,213 | -0.07(-0.77%) |
Nov 16, 2020 | 9.000 | 9.220 | 8.990 | 9.140 | 1,648,285 | +0.30(+3.39%) |
Nov 13, 2020 | 8.710 | 8.870 | 8.710 | 8.840 | 1,789,099 | +0.21(+2.43%) |
Nov 12, 2020 | 8.840 | 8.850 | 8.540 | 8.630 | 1,659,559 | -0.04(-0.46%) |
Nov 11, 2020 | 8.730 | 8.790 | 8.630 | 8.670 | 1,325,366 | -0.05(-0.57%) |
Nov 10, 2020 | 8.840 | 8.930 | 8.660 | 8.720 | 1,429,922 | -0.14(-1.58%) |
Nov 09, 2020 | 8.840 | 9.120 | 8.800 | 8.860 | 4,849,293 | +0.24(+2.78%) |
Nov 06, 2020 | 8.500 | 8.730 | 8.500 | 8.620 | 2,839,996 | +0.21(+2.50%) |
Nov 05, 2020 | 8.380 | 8.560 | 8.320 | 8.410 | 3,279,288 | +0.08(+0.96%) |
Nov 04, 2020 | 8.390 | 8.410 | 8.240 | 8.330 | 2,343,389 | -0.20(-2.34%) |
Nov 03, 2020 | 8.280 | 8.550 | 8.230 | 8.530 | 1,577,884 | +0.36(+4.41%) |