Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.55 | 10.65 | 10.12 | 10.22 | 1,468,200 | -0.33(-3.17%) |
Jan 28, 2021 | 10.54 | 10.86 | 10.42 | 10.55 | 2,319,159 | +0.16(+1.59%) |
Jan 27, 2021 | 10.01 | 10.47 | 9.680 | 10.39 | 3,110,665 | +0.20(+1.96%) |
Jan 26, 2021 | 10.50 | 10.54 | 10.12 | 10.19 | 2,032,970 | -0.25(-2.39%) |
Jan 25, 2021 | 10.23 | 10.49 | 10.20 | 10.44 | 1,830,089 | +0.10(+0.97%) |
Jan 22, 2021 | 10.17 | 10.42 | 10.14 | 10.34 | 2,235,400 | +0.08(+0.78%) |
Jan 21, 2021 | 10.78 | 10.93 | 10.25 | 10.26 | 1,986,138 | -0.50(-4.60%) |
Jan 20, 2021 | 10.95 | 11.10 | 10.49 | 10.76 | 4,243,354 | -0.22(-2.05%) |
Jan 19, 2021 | 11.08 | 11.08 | 10.78 | 10.98 | 1,542,039 | -0.05(-0.45%) |
Jan 15, 2021 | 11.30 | 11.45 | 10.89 | 11.03 | 1,728,000 | -0.30(-2.65%) |
Jan 14, 2021 | 11.27 | 11.38 | 11.12 | 11.33 | 1,352,151 | +0.06(+0.53%) |
Jan 13, 2021 | 11.77 | 11.77 | 11.25 | 11.27 | 1,060,718 | -0.44(-3.76%) |
Jan 12, 2021 | 11.71 | 11.90 | 11.52 | 11.71 | 1,341,981 | +0.08(+0.69%) |
Jan 11, 2021 | 11.83 | 11.95 | 11.61 | 11.63 | 835,987 | -0.23(-1.94%) |
Jan 08, 2021 | 11.79 | 11.95 | 11.64 | 11.86 | 844,900 | +0.05(+0.42%) |
Jan 07, 2021 | 11.55 | 11.89 | 11.54 | 11.81 | 1,343,831 | +0.32(+2.79%) |
Jan 06, 2021 | 11.22 | 11.68 | 11.15 | 11.49 | 1,460,149 | +0.33(+2.96%) |
Jan 05, 2021 | 11.14 | 11.23 | 10.94 | 11.16 | 1,084,421 | -0.02(-0.18%) |
Jan 04, 2021 | 11.44 | 11.44 | 11.08 | 11.18 | 1,138,082 | -0.21(-1.84%) |
Dec 31, 2020 | 11.39 | 11.39 | 11.39 | 784,564 | -0.12(-1.04%) | |
Dec 30, 2020 | 11.39 | 11.64 | 11.39 | 11.51 | 784,564 | +0.13(+1.14%) |
Dec 29, 2020 | 11.52 | 11.65 | 11.32 | 11.38 | 1,139,481 | -0.11(-0.96%) |
Dec 28, 2020 | 11.67 | 11.85 | 11.48 | 11.49 | 914,695 | -0.23(-1.96%) |
Dec 24, 2020 | 11.80 | 11.90 | 11.68 | 11.72 | 302,800 | -0.09(-0.76%) |
Dec 23, 2020 | 12.03 | 12.09 | 11.70 | 11.81 | 1,108,487 | -0.23(-1.91%) |
Dec 22, 2020 | 12.21 | 12.21 | 12.01 | 12.04 | 732,130 | -0.11(-0.91%) |
Dec 21, 2020 | 11.95 | 12.20 | 11.85 | 12.15 | 753,732 | +0.13(+1.08%) |
Dec 18, 2020 | 12.11 | 12.24 | 11.92 | 12.02 | 3,225,100 | -0.02(-0.12%) |
Dec 17, 2020 | 11.89 | 12.10 | 11.79 | 12.04 | 1,037,578 | +0.12(+0.96%) |
Dec 16, 2020 | 12.03 | 12.03 | 11.74 | 11.92 | 1,021,050 | -0.05(-0.42%) |
Dec 15, 2020 | 12.28 | 12.30 | 11.84 | 11.97 | 1,582,183 | -0.22(-1.85%) |
Dec 14, 2020 | 11.89 | 12.26 | 11.84 | 12.20 | 2,051,430 | +0.38(+3.26%) |
Dec 11, 2020 | 12.10 | 12.19 | 11.75 | 11.81 | 984,900 | -0.31(-2.56%) |
Dec 10, 2020 | 11.79 | 12.16 | 11.70 | 12.12 | 1,113,148 | +0.24(+2.02%) |
Dec 09, 2020 | 12.15 | 12.20 | 11.67 | 11.88 | 993,333 | -0.15(-1.25%) |
Dec 08, 2020 | 11.94 | 12.05 | 11.66 | 12.03 | 968,442 | +0.27(+2.30%) |
Dec 07, 2020 | 12.02 | 12.10 | 11.66 | 11.76 | 1,211,871 | -0.22(-1.84%) |
Dec 04, 2020 | 11.68 | 12.55 | 11.60 | 11.98 | 4,304,500 | +0.40(+3.45%) |
Dec 03, 2020 | 11.62 | 11.74 | 11.52 | 11.58 | 956,769 | -0.04(-0.39%) |
Dec 02, 2020 | 11.89 | 11.91 | 11.60 | 11.62 | 1,147,095 | -0.24(-2.06%) |
Dec 01, 2020 | 11.61 | 12.02 | 11.57 | 11.87 | 1,409,482 | +0.35(+3.04%) |
Nov 30, 2020 | 11.81 | 11.85 | 11.44 | 11.52 | 1,630,797 | -0.31(-2.62%) |
Nov 27, 2020 | 11.63 | 11.83 | 11.55 | 11.83 | 535,100 | +0.20(+1.72%) |
Nov 25, 2020 | 11.73 | 11.83 | 11.56 | 11.63 | 814,100 | -0.13(-1.11%) |
Nov 24, 2020 | 12.07 | 12.09 | 11.72 | 11.76 | 1,285,332 | -0.23(-1.92%) |
Nov 23, 2020 | 11.88 | 12.01 | 11.70 | 11.99 | 1,063,965 | +0.21(+1.78%) |
Nov 20, 2020 | 11.53 | 11.81 | 11.50 | 11.78 | 810,600 | +0.08(+0.73%) |
Nov 19, 2020 | 11.61 | 11.79 | 11.54 | 11.70 | 719,801 | +0.12(+0.99%) |
Nov 18, 2020 | 11.98 | 12.00 | 11.57 | 11.58 | 996,376 | -0.37(-3.10%) |
Nov 17, 2020 | 11.77 | 12.14 | 11.75 | 11.95 | 1,110,217 | +0.14(+1.19%) |
Nov 16, 2020 | 11.76 | 11.87 | 11.65 | 11.81 | 1,209,856 | +0.15(+1.29%) |
Nov 13, 2020 | 11.66 | 11.74 | 11.50 | 11.66 | 1,586,400 | +0.10(+0.87%) |
Nov 12, 2020 | 11.52 | 11.77 | 11.47 | 11.56 | 1,441,113 | +0.00(+0.00%) |
Nov 11, 2020 | 11.53 | 11.77 | 11.38 | 11.56 | 2,264,488 | +0.04(+0.35%) |
Nov 10, 2020 | 10.96 | 11.69 | 10.76 | 11.52 | 3,407,005 | +0.75(+6.96%) |
Nov 09, 2020 | 11.04 | 11.25 | 10.50 | 10.77 | 3,592,554 | +0.10(+0.94%) |
Nov 06, 2020 | 10.57 | 11.52 | 10.12 | 10.67 | 7,356,400 | +0.66(+6.59%) |
Nov 05, 2020 | 10.20 | 10.24 | 9.740 | 10.01 | 3,545,530 | -0.25(-2.44%) |
Nov 04, 2020 | 9.940 | 10.80 | 9.935 | 10.26 | 3,429,314 | +0.33(+3.32%) |
Nov 03, 2020 | 9.800 | 9.990 | 9.630 | 9.930 | 1,252,486 | +0.19(+1.95%) |