Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.60 | 11.82 | 11.42 | 11.47 | 32,307,508 | -0.28(-2.41%) |
Jan 28, 2021 | 11.94 | 12.01 | 11.65 | 11.76 | 30,560,032 | -0.10(-0.88%) |
Jan 27, 2021 | 12.08 | 12.21 | 11.83 | 11.86 | 30,859,742 | -0.32(-2.63%) |
Jan 26, 2021 | 12.30 | 12.46 | 12.08 | 12.18 | 20,007,526 | -0.03(-0.26%) |
Jan 25, 2021 | 12.21 | 12.44 | 12.02 | 12.21 | 20,782,014 | -0.05(-0.39%) |
Jan 22, 2021 | 12.03 | 12.30 | 11.86 | 12.26 | 22,492,942 | +0.05(+0.39%) |
Jan 21, 2021 | 12.81 | 12.81 | 12.04 | 12.21 | 23,478,426 | -0.26(-2.12%) |
Jan 20, 2021 | 12.46 | 12.53 | 12.33 | 12.48 | 17,703,276 | +0.03(+0.26%) |
Jan 19, 2021 | 12.49 | 12.62 | 12.37 | 12.45 | 21,662,036 | +0.05(+0.39%) |
Jan 15, 2021 | 12.42 | 12.49 | 12.14 | 12.40 | 20,201,254 | -0.12(-0.96%) |
Jan 14, 2021 | 12.32 | 12.61 | 12.29 | 12.52 | 22,584,808 | +0.26(+2.16%) |
Jan 13, 2021 | 12.19 | 12.36 | 12.09 | 12.25 | 22,477,090 | +0.08(+0.66%) |
Jan 12, 2021 | 11.71 | 12.19 | 11.70 | 12.17 | 30,247,712 | +0.38(+3.19%) |
Jan 11, 2021 | 11.37 | 11.91 | 11.36 | 11.80 | 31,036,168 | +0.20(+1.73%) |
Jan 08, 2021 | 11.68 | 11.75 | 11.44 | 11.60 | 23,217,522 | -0.09(-0.75%) |
Jan 07, 2021 | 11.55 | 11.73 | 11.43 | 11.68 | 21,470,160 | +0.19(+1.67%) |
Jan 06, 2021 | 11.28 | 11.58 | 11.22 | 11.49 | 27,711,488 | +0.37(+3.31%) |
Jan 05, 2021 | 10.95 | 11.31 | 10.92 | 11.12 | 23,236,908 | +0.27(+2.51%) |
Jan 04, 2021 | 11.00 | 11.09 | 10.79 | 10.85 | 21,404,732 | -0.09(-0.81%) |
Dec 31, 2020 | 10.94 | 10.94 | 10.94 | 14,456,110 | +0.08(+0.74%) | |
Dec 30, 2020 | 10.85 | 11.04 | 10.83 | 10.86 | 14,456,110 | +0.00(+0.00%) |
Dec 29, 2020 | 11.00 | 11.00 | 10.78 | 10.86 | 18,511,684 | -0.06(-0.51%) |
Dec 28, 2020 | 11.10 | 11.20 | 10.88 | 10.92 | 17,426,688 | -0.15(-1.37%) |
Dec 24, 2020 | 11.07 | 11.09 | 10.96 | 11.07 | 6,897,309 | +0.00(+0.00%) |
Dec 23, 2020 | 11.16 | 11.27 | 11.06 | 11.07 | 20,000,980 | +0.04(+0.36%) |
Dec 22, 2020 | 11.19 | 11.20 | 11.03 | 11.03 | 18,587,944 | -0.17(-1.50%) |
Dec 21, 2020 | 11.19 | 11.31 | 11.04 | 11.20 | 25,415,004 | -0.18(-1.55%) |
Dec 18, 2020 | 11.47 | 11.54 | 11.28 | 11.37 | 41,401,348 | -0.07(-0.63%) |
Dec 17, 2020 | 11.67 | 11.73 | 11.42 | 11.44 | 24,154,726 | -0.24(-2.05%) |
Dec 16, 2020 | 11.80 | 11.81 | 11.61 | 11.68 | 23,352,880 | -0.14(-1.15%) |
Dec 15, 2020 | 11.54 | 11.96 | 11.48 | 11.82 | 26,461,192 | +0.37(+3.21%) |
Dec 14, 2020 | 11.89 | 11.98 | 11.36 | 11.45 | 32,854,478 | -0.35(-2.98%) |
Dec 11, 2020 | 11.72 | 11.80 | 11.62 | 11.80 | 17,075,904 | -0.03(-0.27%) |
Dec 10, 2020 | 11.72 | 11.91 | 11.68 | 11.84 | 30,030,886 | +0.14(+1.23%) |
Dec 09, 2020 | 11.86 | 11.96 | 11.54 | 11.69 | 29,711,566 | -0.12(-1.02%) |
Dec 08, 2020 | 11.76 | 12.00 | 11.72 | 11.81 | 23,577,280 | -0.03(-0.27%) |
Dec 07, 2020 | 11.92 | 11.99 | 11.66 | 11.84 | 20,923,132 | -0.10(-0.87%) |
Dec 04, 2020 | 11.75 | 12.08 | 11.74 | 11.95 | 21,811,096 | +0.35(+3.04%) |
Dec 03, 2020 | 11.56 | 11.73 | 11.44 | 11.60 | 22,080,046 | +0.12(+1.05%) |
Dec 02, 2020 | 11.25 | 11.64 | 11.20 | 11.48 | 27,934,458 | +0.19(+1.70%) |
Dec 01, 2020 | 11.74 | 11.75 | 11.23 | 11.28 | 25,047,420 | -0.22(-1.95%) |
Nov 30, 2020 | 11.63 | 11.75 | 11.44 | 11.51 | 45,349,112 | -0.30(-2.51%) |
Nov 27, 2020 | 11.78 | 11.89 | 11.72 | 11.80 | 7,916,893 | -0.08(-0.67%) |
Nov 25, 2020 | 11.92 | 12.04 | 11.72 | 11.88 | 16,439,664 | -0.10(-0.80%) |
Nov 24, 2020 | 12.00 | 12.10 | 11.90 | 11.98 | 21,635,172 | +0.28(+2.39%) |
Nov 23, 2020 | 11.52 | 11.74 | 11.44 | 11.70 | 25,118,690 | +0.30(+2.60%) |
Nov 20, 2020 | 11.52 | 11.54 | 11.34 | 11.40 | 25,496,342 | -0.12(-1.04%) |
Nov 19, 2020 | 10.96 | 11.52 | 10.89 | 11.52 | 34,270,676 | +0.51(+4.65%) |
Nov 18, 2020 | 11.22 | 11.39 | 11.01 | 11.01 | 25,284,758 | -0.22(-1.92%) |
Nov 17, 2020 | 10.76 | 11.24 | 10.74 | 11.23 | 24,013,812 | +0.29(+2.63%) |
Nov 16, 2020 | 11.00 | 11.06 | 10.72 | 10.94 | 28,278,248 | +0.43(+4.11%) |
Nov 13, 2020 | 10.29 | 10.58 | 10.23 | 10.51 | 16,935,086 | +0.34(+3.30%) |
Nov 12, 2020 | 10.32 | 10.47 | 10.07 | 10.17 | 25,133,614 | -0.26(-2.46%) |
Nov 11, 2020 | 10.46 | 10.47 | 10.29 | 10.43 | 28,106,068 | +0.11(+1.09%) |
Nov 10, 2020 | 9.980 | 10.32 | 9.820 | 10.32 | 26,516,950 | +0.47(+4.80%) |
Nov 09, 2020 | 9.876 | 10.17 | 9.676 | 9.844 | 39,476,604 | +0.66(+7.14%) |
Nov 06, 2020 | 9.532 | 9.666 | 9.164 | 9.188 | 17,811,978 | -0.34(-3.53%) |
Nov 05, 2020 | 9.468 | 9.756 | 9.468 | 9.524 | 17,025,964 | +0.06(+0.59%) |
Nov 04, 2020 | 9.692 | 9.820 | 9.420 | 9.468 | 17,903,506 | -0.13(-1.33%) |
Nov 03, 2020 | 9.636 | 9.716 | 9.548 | 9.596 | 15,221,778 | +0.08(+0.84%) |