Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.53 | 10.64 | 10.42 | 10.49 | 13,163,844 | -0.15(-1.39%) |
Jan 28, 2021 | 10.59 | 10.67 | 10.42 | 10.64 | 12,572,050 | +0.10(+0.96%) |
Jan 27, 2021 | 10.71 | 10.75 | 10.49 | 10.54 | 16,769,138 | -0.25(-2.29%) |
Jan 26, 2021 | 10.97 | 10.98 | 10.67 | 10.79 | 16,461,365 | -0.06(-0.55%) |
Jan 25, 2021 | 10.81 | 10.93 | 10.76 | 10.85 | 12,944,618 | +0.07(+0.68%) |
Jan 22, 2021 | 10.74 | 10.79 | 10.64 | 10.77 | 7,602,789 | +0.04(+0.37%) |
Jan 21, 2021 | 10.63 | 10.80 | 10.63 | 10.73 | 11,242,339 | +0.12(+1.13%) |
Jan 20, 2021 | 10.55 | 10.67 | 10.53 | 10.61 | 7,862,443 | +0.07(+0.70%) |
Jan 19, 2021 | 10.47 | 10.55 | 10.43 | 10.54 | 7,299,533 | +0.09(+0.90%) |
Jan 15, 2021 | 10.43 | 10.50 | 10.37 | 10.45 | 6,710,159 | +0.02(+0.19%) |
Jan 14, 2021 | 10.42 | 10.47 | 10.36 | 10.43 | 5,769,758 | +0.07(+0.64%) |
Jan 13, 2021 | 10.39 | 10.43 | 10.35 | 10.36 | 5,553,948 | -0.03(-0.26%) |
Jan 12, 2021 | 10.35 | 10.40 | 10.26 | 10.39 | 7,124,310 | +0.12(+1.17%) |
Jan 11, 2021 | 10.29 | 10.43 | 10.25 | 10.27 | 7,172,911 | -0.11(-1.03%) |
Jan 08, 2021 | 10.33 | 10.38 | 10.27 | 10.37 | 6,497,414 | +0.07(+0.71%) |
Jan 07, 2021 | 10.28 | 10.40 | 10.25 | 10.30 | 8,316,078 | +0.04(+0.39%) |
Jan 06, 2021 | 10.27 | 10.35 | 10.23 | 10.26 | 10,723,229 | +0.04(+0.39%) |
Jan 05, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 9,373,384 | -0.05(-0.52%) |
Jan 04, 2021 | 10.39 | 10.41 | 10.17 | 10.27 | 12,708,576 | -0.14(-1.35%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 10,806,501 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.32 | 10.44 | 10.24 | 10.39 | 10,806,501 | +0.07(+0.65%) |
Dec 29, 2020 | 10.41 | 10.41 | 10.25 | 10.32 | 10,083,435 | -0.04(-0.38%) |
Dec 28, 2020 | 10.39 | 10.47 | 10.35 | 10.36 | 8,657,920 | +0.05(+0.45%) |
Dec 24, 2020 | 10.43 | 10.44 | 10.26 | 10.31 | 4,902,277 | -0.07(-0.64%) |
Dec 23, 2020 | 10.23 | 10.44 | 10.23 | 10.38 | 10,787,632 | +0.16(+1.55%) |
Dec 22, 2020 | 10.23 | 10.25 | 10.15 | 10.22 | 7,357,375 | +0.00(+0.00%) |
Dec 21, 2020 | 10.16 | 10.23 | 10.05 | 10.22 | 10,434,409 | +0.01(+0.07%) |
Dec 18, 2020 | 10.26 | 10.27 | 10.17 | 10.21 | 13,599,974 | -0.03(-0.26%) |
Dec 17, 2020 | 10.27 | 10.27 | 10.18 | 10.24 | 7,035,785 | +0.02(+0.19%) |
Dec 16, 2020 | 10.26 | 10.26 | 10.18 | 10.22 | 9,723,346 | +0.00(+0.00%) |
Dec 15, 2020 | 10.15 | 10.23 | 10.13 | 10.22 | 8,853,179 | +0.09(+0.85%) |
Dec 14, 2020 | 10.27 | 10.28 | 10.10 | 10.13 | 9,334,464 | -0.01(-0.13%) |
Dec 11, 2020 | 10.20 | 10.23 | 10.12 | 10.15 | 9,139,323 | -0.12(-1.16%) |
Dec 10, 2020 | 10.27 | 10.29 | 10.19 | 10.27 | 6,917,491 | -0.07(-0.64%) |
Dec 09, 2020 | 10.42 | 10.46 | 10.27 | 10.33 | 7,194,049 | +0.01(+0.06%) |
Dec 08, 2020 | 10.24 | 10.40 | 10.23 | 10.33 | 8,246,076 | +0.07(+0.71%) |
Dec 07, 2020 | 10.28 | 10.31 | 10.19 | 10.25 | 6,867,067 | -0.04(-0.39%) |
Dec 04, 2020 | 10.28 | 10.35 | 10.24 | 10.29 | 7,593,253 | +0.09(+0.84%) |
Dec 03, 2020 | 10.17 | 10.31 | 10.15 | 10.21 | 6,538,472 | +0.06(+0.59%) |
Dec 02, 2020 | 10.14 | 10.25 | 10.09 | 10.15 | 8,296,316 | -0.01(-0.13%) |
Dec 01, 2020 | 10.26 | 10.37 | 10.13 | 10.16 | 9,577,747 | +0.04(+0.39%) |
Nov 30, 2020 | 10.33 | 10.33 | 10.06 | 10.12 | 15,798,331 | -0.19(-1.86%) |
Nov 27, 2020 | 10.33 | 10.36 | 10.23 | 10.31 | 7,930,852 | +0.03(+0.26%) |
Nov 25, 2020 | 10.38 | 10.38 | 10.17 | 10.29 | 10,997,556 | -0.03(-0.32%) |
Nov 24, 2020 | 10.34 | 10.41 | 10.23 | 10.32 | 15,588,803 | +0.16(+1.62%) |
Nov 23, 2020 | 10.11 | 10.19 | 10.03 | 10.15 | 12,529,922 | +0.16(+1.58%) |
Nov 20, 2020 | 9.924 | 10.06 | 9.905 | 9.997 | 6,700,991 | +0.08(+0.80%) |
Nov 19, 2020 | 10.05 | 10.05 | 9.826 | 9.918 | 8,248,971 | -0.11(-1.05%) |
Nov 18, 2020 | 10.02 | 10.27 | 10.00 | 10.02 | 11,569,915 | +0.02(+0.20%) |
Nov 17, 2020 | 9.865 | 10.02 | 9.846 | 10.00 | 8,232,810 | +0.11(+1.06%) |
Nov 16, 2020 | 9.898 | 9.931 | 9.832 | 9.898 | 10,896,636 | +0.12(+1.28%) |
Nov 13, 2020 | 9.727 | 9.793 | 9.635 | 9.773 | 9,331,665 | +0.22(+2.34%) |
Nov 12, 2020 | 9.530 | 9.642 | 9.491 | 9.550 | 9,033,932 | +0.01(+0.07%) |
Nov 11, 2020 | 9.773 | 9.793 | 9.471 | 9.543 | 12,370,577 | -0.22(-2.29%) |
Nov 10, 2020 | 9.405 | 9.793 | 9.307 | 9.767 | 27,321,726 | +0.47(+5.02%) |
Nov 09, 2020 | 9.464 | 9.543 | 9.293 | 9.300 | 20,330,472 | +0.03(+0.28%) |
Nov 06, 2020 | 9.353 | 9.379 | 9.224 | 9.274 | 9,723,299 | -0.09(-0.91%) |
Nov 05, 2020 | 9.313 | 9.385 | 9.261 | 9.359 | 7,741,172 | +0.12(+1.28%) |
Nov 04, 2020 | 9.221 | 9.392 | 9.149 | 9.241 | 19,655,040 | +0.08(+0.86%) |
Nov 03, 2020 | 9.241 | 9.300 | 9.155 | 9.162 | 9,987,632 | -0.03(-0.36%) |