Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.49 | 12.92 | 12.10 | 12.20 | 4,275,396 | -0.15(-1.19%) |
Jan 28, 2021 | 13.93 | 14.14 | 12.31 | 12.35 | 7,156,706 | -2.00(-13.91%) |
Jan 27, 2021 | 13.57 | 14.49 | 13.55 | 14.35 | 10,354,786 | +0.65(+4.72%) |
Jan 26, 2021 | 12.92 | 13.92 | 12.68 | 13.70 | 7,396,561 | +0.64(+4.90%) |
Jan 25, 2021 | 12.23 | 13.55 | 12.22 | 13.06 | 7,682,119 | +0.84(+6.84%) |
Jan 22, 2021 | 12.09 | 12.25 | 12.07 | 12.22 | 2,936,454 | +0.08(+0.69%) |
Jan 21, 2021 | 12.09 | 12.26 | 12.09 | 12.14 | 2,421,407 | +0.03(+0.29%) |
Jan 20, 2021 | 12.14 | 12.39 | 11.97 | 12.11 | 4,243,791 | -0.32(-2.59%) |
Jan 19, 2021 | 12.13 | 12.48 | 11.98 | 12.43 | 3,954,619 | +0.35(+2.89%) |
Jan 15, 2021 | 12.22 | 12.41 | 12.03 | 12.08 | 4,062,336 | -0.12(-0.97%) |
Jan 14, 2021 | 11.98 | 12.41 | 11.93 | 12.20 | 4,046,348 | +0.24(+1.99%) |
Jan 13, 2021 | 11.80 | 11.98 | 11.73 | 11.96 | 3,819,403 | +0.01(+0.12%) |
Jan 12, 2021 | 12.29 | 12.75 | 11.79 | 11.95 | 10,599,335 | +0.24(+2.09%) |
Jan 11, 2021 | 11.57 | 11.74 | 11.30 | 11.70 | 4,704,576 | +0.10(+0.84%) |
Jan 08, 2021 | 11.75 | 11.86 | 11.28 | 11.60 | 4,195,037 | -0.17(-1.42%) |
Jan 07, 2021 | 11.95 | 12.13 | 11.75 | 11.77 | 3,680,845 | -0.36(-2.94%) |
Jan 06, 2021 | 11.96 | 12.32 | 11.88 | 12.13 | 4,925,635 | +0.22(+1.82%) |
Jan 05, 2021 | 11.92 | 12.22 | 11.86 | 11.91 | 2,674,664 | -0.05(-0.41%) |
Jan 04, 2021 | 12.29 | 12.45 | 11.88 | 11.96 | 3,483,969 | -0.32(-2.62%) |
Dec 31, 2020 | 12.28 | 12.28 | 12.28 | 5,000,467 | +0.51(+4.33%) | |
Dec 30, 2020 | 11.70 | 12.27 | 11.60 | 11.77 | 5,000,467 | +0.15(+1.26%) |
Dec 29, 2020 | 11.17 | 11.71 | 11.16 | 11.62 | 5,031,808 | +0.46(+4.13%) |
Dec 28, 2020 | 11.05 | 11.18 | 10.97 | 11.16 | 1,872,638 | +0.16(+1.46%) |
Dec 24, 2020 | 10.97 | 11.19 | 10.93 | 11.00 | 1,328,154 | +0.14(+1.29%) |
Dec 23, 2020 | 11.11 | 11.30 | 10.83 | 10.86 | 3,799,800 | -0.18(-1.64%) |
Dec 22, 2020 | 10.79 | 11.12 | 10.75 | 11.04 | 2,856,915 | +0.32(+3.00%) |
Dec 21, 2020 | 10.79 | 10.86 | 10.66 | 10.72 | 2,343,736 | -0.19(-1.73%) |
Dec 18, 2020 | 10.92 | 10.96 | 10.63 | 10.91 | 5,349,120 | +0.06(+0.51%) |
Dec 17, 2020 | 10.83 | 10.99 | 10.78 | 10.86 | 2,263,579 | +0.09(+0.84%) |
Dec 16, 2020 | 10.75 | 10.85 | 10.63 | 10.76 | 2,328,021 | +0.12(+1.12%) |
Dec 15, 2020 | 10.55 | 10.79 | 10.51 | 10.65 | 2,425,033 | +0.10(+0.93%) |
Dec 14, 2020 | 10.74 | 10.89 | 10.50 | 10.55 | 1,879,376 | -0.15(-1.44%) |
Dec 11, 2020 | 10.49 | 10.75 | 10.36 | 10.70 | 3,662,516 | +0.16(+1.52%) |
Dec 10, 2020 | 10.42 | 10.58 | 10.27 | 10.54 | 3,526,957 | +0.16(+1.55%) |
Dec 09, 2020 | 10.51 | 10.62 | 10.28 | 10.38 | 3,917,009 | -0.08(-0.80%) |
Dec 08, 2020 | 10.37 | 10.53 | 10.36 | 10.46 | 3,117,058 | +0.09(+0.88%) |
Dec 07, 2020 | 10.46 | 10.54 | 10.35 | 10.37 | 4,091,557 | -0.07(-0.67%) |
Dec 04, 2020 | 10.65 | 10.69 | 10.40 | 10.44 | 4,191,315 | -0.22(-2.10%) |
Dec 03, 2020 | 10.82 | 10.87 | 10.65 | 10.67 | 3,291,030 | -0.17(-1.61%) |
Dec 02, 2020 | 11.00 | 11.11 | 10.79 | 10.84 | 3,363,002 | -0.18(-1.65%) |
Dec 01, 2020 | 11.18 | 11.34 | 10.91 | 11.02 | 3,104,326 | -0.17(-1.56%) |
Nov 30, 2020 | 11.10 | 11.27 | 10.98 | 11.20 | 3,395,187 | +0.12(+1.07%) |
Nov 27, 2020 | 11.04 | 11.16 | 11.02 | 11.08 | 1,375,680 | +0.04(+0.38%) |
Nov 25, 2020 | 11.08 | 11.14 | 10.97 | 11.04 | 2,142,682 | -0.07(-0.63%) |
Nov 24, 2020 | 11.12 | 11.19 | 11.07 | 11.11 | 2,805,057 | -0.01(-0.12%) |
Nov 23, 2020 | 11.04 | 11.18 | 10.83 | 11.12 | 3,527,453 | +0.15(+1.34%) |
Nov 20, 2020 | 11.02 | 11.17 | 10.97 | 10.97 | 1,490,773 | -0.03(-0.25%) |
Nov 19, 2020 | 11.06 | 11.18 | 10.99 | 11.00 | 2,682,378 | +0.00(+0.00%) |
Nov 18, 2020 | 11.03 | 11.14 | 10.90 | 11.00 | 2,090,301 | +0.01(+0.13%) |
Nov 17, 2020 | 10.90 | 11.04 | 10.71 | 10.99 | 3,124,504 | +0.08(+0.77%) |
Nov 16, 2020 | 10.59 | 10.94 | 10.59 | 10.90 | 3,329,950 | +0.32(+3.04%) |
Nov 13, 2020 | 10.60 | 10.62 | 10.39 | 10.58 | 1,921,657 | +0.01(+0.13%) |
Nov 12, 2020 | 10.53 | 10.62 | 10.44 | 10.57 | 2,209,751 | +0.10(+1.00%) |
Nov 11, 2020 | 10.48 | 10.75 | 10.44 | 10.46 | 3,272,487 | -0.01(-0.07%) |
Nov 10, 2020 | 10.33 | 10.51 | 10.30 | 10.47 | 3,051,515 | +0.13(+1.28%) |
Nov 09, 2020 | 10.53 | 10.58 | 9.710 | 10.34 | 10,115,996 | -0.48(-4.45%) |
Nov 06, 2020 | 10.86 | 10.92 | 10.74 | 10.82 | 2,839,112 | -0.02(-0.19%) |
Nov 05, 2020 | 10.80 | 10.93 | 10.69 | 10.84 | 4,298,959 | +0.05(+0.45%) |
Nov 04, 2020 | 10.56 | 10.84 | 10.55 | 10.79 | 4,059,921 | +0.16(+1.51%) |
Nov 03, 2020 | 10.28 | 10.67 | 10.28 | 10.63 | 4,068,962 | +0.39(+3.82%) |