Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.78 | 12.00 | 11.60 | 11.65 | 31,810,270 | -0.29(-2.41%) |
Jan 28, 2021 | 12.13 | 12.20 | 11.83 | 11.94 | 30,089,690 | -0.11(-0.88%) |
Jan 27, 2021 | 12.27 | 12.40 | 12.01 | 12.05 | 30,384,786 | -0.33(-2.63%) |
Jan 26, 2021 | 12.49 | 12.66 | 12.27 | 12.37 | 19,699,594 | -0.03(-0.26%) |
Jan 25, 2021 | 12.40 | 12.63 | 12.21 | 12.40 | 20,462,162 | -0.05(-0.39%) |
Jan 22, 2021 | 12.22 | 12.49 | 12.05 | 12.45 | 22,146,760 | +0.05(+0.39%) |
Jan 21, 2021 | 13.01 | 13.01 | 12.23 | 12.40 | 23,117,074 | -0.27(-2.12%) |
Jan 20, 2021 | 12.66 | 12.73 | 12.53 | 12.67 | 17,430,808 | +0.03(+0.26%) |
Jan 19, 2021 | 12.68 | 12.82 | 12.57 | 12.64 | 21,328,642 | +0.05(+0.39%) |
Jan 15, 2021 | 12.62 | 12.69 | 12.33 | 12.59 | 19,890,340 | -0.12(-0.96%) |
Jan 14, 2021 | 12.52 | 12.80 | 12.48 | 12.71 | 22,237,210 | +0.27(+2.16%) |
Jan 13, 2021 | 12.38 | 12.55 | 12.28 | 12.44 | 22,131,150 | +0.08(+0.66%) |
Jan 12, 2021 | 11.89 | 12.38 | 11.88 | 12.36 | 29,782,176 | +0.38(+3.19%) |
Jan 11, 2021 | 11.55 | 12.10 | 11.53 | 11.98 | 30,558,498 | +0.20(+1.73%) |
Jan 08, 2021 | 11.87 | 11.93 | 11.62 | 11.78 | 22,860,186 | -0.09(-0.75%) |
Jan 07, 2021 | 11.73 | 11.92 | 11.61 | 11.87 | 21,139,718 | +0.20(+1.67%) |
Jan 06, 2021 | 11.46 | 11.76 | 11.40 | 11.67 | 27,284,986 | +0.37(+3.31%) |
Jan 05, 2021 | 11.12 | 11.49 | 11.10 | 11.30 | 22,879,276 | +0.28(+2.51%) |
Jan 04, 2021 | 11.18 | 11.27 | 10.96 | 11.02 | 21,075,296 | -0.09(-0.80%) |
Dec 31, 2020 | 11.11 | 11.11 | 11.11 | 14,233,619 | +0.08(+0.74%) | |
Dec 30, 2020 | 11.02 | 11.22 | 11.00 | 11.03 | 14,233,619 | +0.00(+0.00%) |
Dec 29, 2020 | 11.17 | 11.18 | 10.95 | 11.03 | 18,226,776 | -0.06(-0.51%) |
Dec 28, 2020 | 11.27 | 11.38 | 11.05 | 11.09 | 17,158,478 | -0.15(-1.37%) |
Dec 24, 2020 | 11.24 | 11.27 | 11.13 | 11.24 | 6,791,154 | +0.00(+0.00%) |
Dec 23, 2020 | 11.33 | 11.44 | 11.23 | 11.24 | 19,693,150 | +0.04(+0.36%) |
Dec 22, 2020 | 11.36 | 11.38 | 11.20 | 11.20 | 18,301,860 | -0.17(-1.50%) |
Dec 21, 2020 | 11.36 | 11.49 | 11.21 | 11.37 | 25,023,848 | -0.18(-1.55%) |
Dec 18, 2020 | 11.65 | 11.72 | 11.46 | 11.55 | 40,764,152 | -0.07(-0.63%) |
Dec 17, 2020 | 11.85 | 11.92 | 11.60 | 11.62 | 23,782,968 | -0.24(-2.05%) |
Dec 16, 2020 | 11.99 | 12.00 | 11.79 | 11.87 | 22,993,460 | -0.14(-1.15%) |
Dec 15, 2020 | 11.72 | 12.14 | 11.66 | 12.01 | 26,053,934 | +0.37(+3.21%) |
Dec 14, 2020 | 12.08 | 12.17 | 11.53 | 11.63 | 32,348,822 | -0.36(-2.98%) |
Dec 11, 2020 | 11.91 | 11.99 | 11.80 | 11.99 | 16,813,092 | -0.03(-0.27%) |
Dec 10, 2020 | 11.91 | 12.10 | 11.87 | 12.02 | 29,568,688 | +0.15(+1.23%) |
Dec 09, 2020 | 12.05 | 12.14 | 11.72 | 11.88 | 29,254,282 | -0.12(-1.02%) |
Dec 08, 2020 | 11.94 | 12.18 | 11.91 | 12.00 | 23,214,408 | -0.03(-0.27%) |
Dec 07, 2020 | 12.11 | 12.18 | 11.84 | 12.03 | 20,601,110 | -0.11(-0.87%) |
Dec 04, 2020 | 11.93 | 12.27 | 11.92 | 12.14 | 21,475,406 | +0.36(+3.04%) |
Dec 03, 2020 | 11.74 | 11.92 | 11.62 | 11.78 | 21,740,218 | +0.12(+1.05%) |
Dec 02, 2020 | 11.43 | 11.83 | 11.38 | 11.66 | 27,504,526 | +0.20(+1.70%) |
Dec 01, 2020 | 11.92 | 11.93 | 11.40 | 11.46 | 24,661,920 | -0.23(-1.95%) |
Nov 30, 2020 | 11.81 | 11.93 | 11.62 | 11.69 | 44,651,156 | -0.30(-2.51%) |
Nov 27, 2020 | 11.96 | 12.08 | 11.91 | 11.99 | 7,795,046 | -0.08(-0.67%) |
Nov 25, 2020 | 12.11 | 12.23 | 11.91 | 12.07 | 16,186,645 | -0.10(-0.80%) |
Nov 24, 2020 | 12.18 | 12.29 | 12.09 | 12.17 | 21,302,190 | +0.28(+2.39%) |
Nov 23, 2020 | 11.70 | 11.92 | 11.62 | 11.88 | 24,732,094 | +0.30(+2.60%) |
Nov 20, 2020 | 11.70 | 11.72 | 11.52 | 11.58 | 25,103,934 | -0.12(-1.04%) |
Nov 19, 2020 | 11.14 | 11.70 | 11.06 | 11.70 | 33,743,224 | +0.52(+4.65%) |
Nov 18, 2020 | 11.40 | 11.57 | 11.18 | 11.18 | 24,895,606 | -0.22(-1.92%) |
Nov 17, 2020 | 10.93 | 11.42 | 10.91 | 11.40 | 23,644,220 | +0.29(+2.63%) |
Nov 16, 2020 | 11.17 | 11.23 | 10.88 | 11.11 | 27,843,024 | +0.44(+4.11%) |
Nov 13, 2020 | 10.45 | 10.75 | 10.39 | 10.67 | 16,674,443 | +0.34(+3.30%) |
Nov 12, 2020 | 10.49 | 10.63 | 10.23 | 10.33 | 24,746,790 | -0.26(-2.46%) |
Nov 11, 2020 | 10.62 | 10.63 | 10.45 | 10.59 | 27,673,494 | +0.11(+1.09%) |
Nov 10, 2020 | 10.14 | 10.48 | 9.974 | 10.48 | 26,108,834 | +0.48(+4.80%) |
Nov 09, 2020 | 10.03 | 10.33 | 9.827 | 9.998 | 38,869,028 | +0.67(+7.14%) |
Nov 06, 2020 | 9.681 | 9.818 | 9.307 | 9.331 | 17,537,838 | -0.34(-3.53%) |
Nov 05, 2020 | 9.616 | 9.908 | 9.616 | 9.673 | 16,763,921 | +0.06(+0.59%) |
Nov 04, 2020 | 9.843 | 9.974 | 9.567 | 9.616 | 17,627,958 | -0.13(-1.33%) |
Nov 03, 2020 | 9.787 | 9.868 | 9.697 | 9.746 | 14,987,504 | +0.08(+0.84%) |