Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.76 | 10.82 | 10.75 | 10.76 | 164,300 | -0.06(-0.55%) |
Jan 28, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 151,376 | +0.05(+0.46%) |
Jan 27, 2021 | 10.79 | 10.85 | 10.70 | 10.77 | 898,972 | -0.19(-1.73%) |
Jan 26, 2021 | 10.85 | 11.01 | 10.81 | 10.96 | 462,297 | +0.11(+1.01%) |
Jan 25, 2021 | 10.90 | 10.90 | 10.76 | 10.85 | 385,887 | -0.05(-0.46%) |
Jan 22, 2021 | 10.88 | 10.94 | 10.80 | 10.90 | 324,900 | -0.10(-0.91%) |
Jan 21, 2021 | 10.90 | 11.05 | 10.85 | 11.00 | 310,682 | +0.08(+0.73%) |
Jan 20, 2021 | 10.83 | 10.97 | 10.83 | 10.92 | 272,476 | -0.06(-0.55%) |
Jan 19, 2021 | 10.98 | 11.00 | 10.80 | 10.98 | 676,943 | +0.22(+2.04%) |
Jan 15, 2021 | 10.94 | 10.99 | 10.73 | 10.76 | 528,000 | -0.24(-2.18%) |
Jan 14, 2021 | 10.94 | 11.00 | 10.85 | 11.00 | 307,552 | +0.12(+1.10%) |
Jan 13, 2021 | 10.77 | 10.92 | 10.77 | 10.88 | 331,234 | +0.11(+1.02%) |
Jan 12, 2021 | 10.71 | 10.80 | 10.65 | 10.77 | 636,014 | +0.06(+0.56%) |
Jan 11, 2021 | 10.67 | 10.75 | 10.66 | 10.71 | 720,312 | -0.07(-0.65%) |
Jan 08, 2021 | 10.80 | 10.84 | 10.70 | 10.78 | 490,000 | +0.03(+0.28%) |
Jan 07, 2021 | 10.79 | 10.79 | 10.65 | 10.75 | 865,240 | +0.08(+0.75%) |
Jan 06, 2021 | 10.79 | 10.92 | 10.65 | 10.67 | 602,587 | -0.15(-1.39%) |
Jan 05, 2021 | 10.79 | 10.95 | 10.71 | 10.82 | 369,563 | -0.09(-0.82%) |
Jan 04, 2021 | 11.01 | 11.02 | 10.65 | 10.91 | 629,885 | -0.10(-0.91%) |
Dec 31, 2020 | 11.01 | 11.01 | 11.01 | 652,741 | -0.21(-1.87%) | |
Dec 30, 2020 | 11.24 | 11.30 | 11.09 | 11.22 | 652,741 | +0.05(+0.45%) |
Dec 29, 2020 | 11.18 | 11.54 | 11.00 | 11.17 | 2,765,832 | +0.02(+0.18%) |
Dec 28, 2020 | 11.02 | 11.25 | 10.92 | 11.15 | 1,870,418 | +0.17(+1.55%) |
Dec 24, 2020 | 11.21 | 11.44 | 10.85 | 10.98 | 571,600 | -0.07(-0.63%) |
Dec 23, 2020 | 10.70 | 11.37 | 10.70 | 11.05 | 1,018,913 | +0.34(+3.17%) |
Dec 22, 2020 | 10.75 | 10.82 | 10.65 | 10.71 | 571,142 | +0.12(+1.13%) |
Dec 21, 2020 | 10.70 | 10.95 | 10.51 | 10.59 | 279,401 | -0.01(-0.09%) |
Dec 18, 2020 | 10.62 | 10.71 | 10.57 | 10.60 | 188,600 | -0.06(-0.56%) |
Dec 17, 2020 | 10.63 | 10.75 | 10.50 | 10.66 | 137,250 | +0.16(+1.52%) |
Dec 16, 2020 | 10.65 | 10.67 | 10.40 | 10.50 | 183,795 | -0.13(-1.22%) |
Dec 15, 2020 | 10.95 | 11.07 | 10.51 | 10.63 | 296,529 | -0.47(-4.23%) |
Dec 14, 2020 | 11.01 | 11.27 | 10.87 | 11.10 | 462,412 | +0.12(+1.09%) |
Dec 11, 2020 | 11.59 | 11.65 | 10.70 | 10.98 | 1,044,900 | +0.38(+3.58%) |
Dec 10, 2020 | 10.50 | 10.90 | 10.48 | 10.60 | 323,125 | +0.00(+0.00%) |
Dec 09, 2020 | 10.52 | 10.64 | 10.34 | 10.60 | 893,230 | +0.16(+1.53%) |
Dec 08, 2020 | 10.50 | 10.70 | 10.20 | 10.44 | 199,308 | -0.02(-0.19%) |
Dec 07, 2020 | 10.70 | 10.70 | 10.45 | 10.46 | 241,796 | -0.02(-0.19%) |
Dec 04, 2020 | 10.51 | 10.60 | 10.31 | 10.48 | 141,200 | +0.08(+0.77%) |
Dec 03, 2020 | 10.40 | 10.40 | 10.27 | 10.40 | 105,730 | -0.02(-0.19%) |
Dec 02, 2020 | 10.67 | 10.69 | 10.21 | 10.42 | 215,525 | -0.25(-2.34%) |
Dec 01, 2020 | 10.21 | 10.90 | 10.17 | 10.67 | 1,719,129 | +0.47(+4.61%) |
Nov 30, 2020 | 10.41 | 10.44 | 10.15 | 10.20 | 123,589 | -0.10(-0.97%) |
Nov 27, 2020 | 10.22 | 10.33 | 10.14 | 10.30 | 154,400 | +0.17(+1.63%) |
Nov 25, 2020 | 10.17 | 10.17 | 10.07 | 10.13 | 6,400 | +0.00(+0.05%) |
Nov 24, 2020 | 10.44 | 10.44 | 10.09 | 10.13 | 32,392 | +0.09(+0.90%) |
Nov 23, 2020 | 10.000 | 10.06 | 10.000 | 10.04 | 7,895 | +0.02(+0.20%) |
Nov 20, 2020 | 9.990 | 10.09 | 9.990 | 10.02 | 9,200 | -0.00(-0.05%) |
Nov 19, 2020 | 9.980 | 10.02 | 9.980 | 10.02 | 980 | +0.03(+0.35%) |
Nov 18, 2020 | 10.06 | 10.06 | 9.990 | 9.990 | 471 | -0.07(-0.70%) |
Nov 17, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 678 | +0.07(+0.72%) |
Nov 16, 2020 | 9.988 | 9.988 | 9.988 | 138 | +0.00(+0.00%) | |
Nov 13, 2020 | 10.06 | 10.06 | 9.970 | 9.988 | 2,800 | -0.07(-0.72%) |
Nov 12, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 724 | +0.04(+0.40%) |
Nov 09, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Nov 06, 2020 | 10.02 | 10.02 | 10.02 | 11 | +0.00(+0.00%) | |
Nov 05, 2020 | 10.02 | 10.02 | 10.02 | 82 | +0.00(+0.00%) | |
Nov 04, 2020 | 10.02 | 10.02 | 10.02 | 190 | +0.00(+0.00%) | |
Nov 03, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 147 | +0.00(+0.00%) |