Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.82 | 10.85 | 10.56 | 10.65 | 1,854,506 | -0.22(-2.00%) |
Jan 28, 2021 | 10.84 | 10.98 | 10.74 | 10.87 | 2,233,584 | +0.03(+0.24%) |
Jan 27, 2021 | 11.08 | 11.12 | 10.79 | 10.84 | 1,112,864 | -0.38(-3.43%) |
Jan 26, 2021 | 11.26 | 11.33 | 11.13 | 11.23 | 899,260 | -0.04(-0.34%) |
Jan 25, 2021 | 11.13 | 11.30 | 11.09 | 11.27 | 1,258,684 | +0.18(+1.62%) |
Jan 22, 2021 | 11.02 | 11.11 | 10.94 | 11.09 | 848,844 | -0.01(-0.06%) |
Jan 21, 2021 | 11.06 | 11.13 | 10.97 | 11.09 | 1,005,259 | +0.10(+0.87%) |
Jan 20, 2021 | 10.86 | 11.04 | 10.80 | 11.00 | 701,802 | +0.20(+1.84%) |
Jan 19, 2021 | 10.89 | 10.89 | 10.72 | 10.80 | 806,789 | -0.03(-0.30%) |
Jan 15, 2021 | 10.77 | 10.90 | 10.70 | 10.83 | 824,814 | +0.04(+0.36%) |
Jan 14, 2021 | 10.91 | 10.95 | 10.75 | 10.79 | 789,440 | -0.06(-0.59%) |
Jan 13, 2021 | 10.67 | 10.93 | 10.63 | 10.86 | 2,386,744 | +0.16(+1.50%) |
Jan 12, 2021 | 10.79 | 10.82 | 10.61 | 10.70 | 1,165,031 | -0.10(-0.95%) |
Jan 11, 2021 | 10.93 | 10.99 | 10.71 | 10.80 | 1,180,408 | -0.21(-1.86%) |
Jan 08, 2021 | 10.85 | 11.05 | 10.80 | 11.00 | 1,621,386 | +0.23(+2.14%) |
Jan 07, 2021 | 10.63 | 10.85 | 10.61 | 10.77 | 1,659,264 | +0.15(+1.39%) |
Jan 06, 2021 | 10.47 | 10.87 | 10.42 | 10.63 | 2,496,375 | +0.15(+1.47%) |
Jan 05, 2021 | 10.39 | 10.48 | 10.35 | 10.47 | 1,147,971 | +0.06(+0.55%) |
Jan 04, 2021 | 10.56 | 10.64 | 10.32 | 10.41 | 1,022,777 | -0.13(-1.28%) |
Dec 31, 2020 | 10.55 | 10.55 | 10.55 | 1,079,778 | -0.04(-0.36%) | |
Dec 30, 2020 | 10.58 | 10.64 | 10.50 | 10.59 | 1,079,778 | +0.17(+1.64%) |
Dec 29, 2020 | 10.27 | 10.46 | 10.27 | 10.42 | 910,447 | +0.21(+2.03%) |
Dec 28, 2020 | 10.25 | 10.27 | 10.19 | 10.21 | 687,314 | +0.02(+0.25%) |
Dec 24, 2020 | 10.17 | 10.23 | 10.15 | 10.18 | 337,268 | +0.07(+0.68%) |
Dec 23, 2020 | 10.06 | 10.17 | 10.06 | 10.12 | 624,949 | +0.13(+1.26%) |
Dec 22, 2020 | 10.00 | 10.07 | 9.914 | 9.990 | 852,378 | +0.03(+0.25%) |
Dec 21, 2020 | 9.939 | 10.01 | 9.795 | 9.965 | 1,073,130 | -0.06(-0.56%) |
Dec 18, 2020 | 10.16 | 10.20 | 9.983 | 10.02 | 1,388,142 | -0.15(-1.48%) |
Dec 17, 2020 | 10.18 | 10.28 | 10.11 | 10.17 | 1,019,310 | +0.03(+0.31%) |
Dec 16, 2020 | 10.18 | 10.30 | 10.06 | 10.14 | 934,242 | -0.03(-0.31%) |
Dec 15, 2020 | 10.08 | 10.22 | 10.03 | 10.17 | 810,439 | +0.16(+1.63%) |
Dec 14, 2020 | 10.09 | 10.15 | 9.999 | 10.01 | 1,562,725 | +0.01(+0.13%) |
Dec 11, 2020 | 10.04 | 10.07 | 9.921 | 9.996 | 1,011,485 | -0.06(-0.62%) |
Dec 10, 2020 | 9.990 | 10.10 | 9.990 | 10.06 | 777,413 | +0.01(+0.12%) |
Dec 09, 2020 | 10.05 | 10.12 | 9.965 | 10.05 | 887,883 | +0.00(+0.00%) |
Dec 08, 2020 | 10.01 | 10.06 | 9.968 | 10.05 | 649,873 | +0.04(+0.38%) |
Dec 07, 2020 | 10.05 | 10.08 | 9.977 | 10.01 | 747,107 | -0.06(-0.56%) |
Dec 04, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 751,558 | +0.03(+0.25%) |
Dec 03, 2020 | 9.946 | 10.12 | 9.902 | 10.04 | 740,869 | +0.16(+1.59%) |
Dec 02, 2020 | 10.02 | 10.03 | 9.808 | 9.883 | 1,157,382 | -0.11(-1.13%) |
Dec 01, 2020 | 9.990 | 10.06 | 9.933 | 9.996 | 1,181,623 | +0.16(+1.66%) |
Nov 30, 2020 | 9.889 | 9.971 | 9.750 | 9.833 | 1,061,489 | -0.02(-0.19%) |
Nov 27, 2020 | 9.814 | 9.889 | 9.808 | 9.852 | 647,268 | +0.09(+0.96%) |
Nov 25, 2020 | 9.739 | 9.820 | 9.676 | 9.758 | 1,091,059 | +0.08(+0.84%) |
Nov 24, 2020 | 9.745 | 9.758 | 9.638 | 9.676 | 1,034,370 | +0.01(+0.06%) |
Nov 23, 2020 | 9.751 | 9.776 | 9.645 | 9.670 | 815,991 | -0.01(-0.13%) |
Nov 20, 2020 | 9.714 | 9.745 | 9.595 | 9.682 | 862,705 | +0.01(+0.13%) |
Nov 19, 2020 | 9.695 | 9.695 | 9.551 | 9.670 | 1,433,061 | +0.01(+0.06%) |
Nov 18, 2020 | 9.808 | 9.827 | 9.657 | 9.664 | 844,940 | -0.12(-1.22%) |
Nov 17, 2020 | 9.845 | 9.908 | 9.751 | 9.783 | 1,093,537 | -0.08(-0.83%) |
Nov 16, 2020 | 10.06 | 10.10 | 9.726 | 9.864 | 1,551,249 | -0.10(-1.01%) |
Nov 13, 2020 | 10.28 | 10.28 | 9.939 | 9.965 | 1,654,289 | -0.21(-2.03%) |
Nov 12, 2020 | 10.25 | 10.32 | 10.05 | 10.17 | 681,994 | -0.10(-0.98%) |
Nov 11, 2020 | 10.29 | 10.44 | 10.24 | 10.27 | 921,815 | +0.06(+0.62%) |
Nov 10, 2020 | 10.18 | 10.34 | 10.17 | 10.21 | 1,668,226 | +0.11(+1.06%) |
Nov 09, 2020 | 10.28 | 10.45 | 10.08 | 10.10 | 863,545 | +0.09(+0.88%) |
Nov 06, 2020 | 9.958 | 10.06 | 9.914 | 10.01 | 715,519 | +0.07(+0.69%) |
Nov 05, 2020 | 9.971 | 10.06 | 9.927 | 9.946 | 719,049 | +0.13(+1.28%) |
Nov 04, 2020 | 9.858 | 9.996 | 9.814 | 9.820 | 843,953 | -0.02(-0.19%) |
Nov 03, 2020 | 9.827 | 9.952 | 9.795 | 9.839 | 695,048 | +0.13(+1.36%) |