Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.65 | 10.96 | 9.894 | 9.972 | 2,349,026 | -0.09(-0.88%) |
Jan 28, 2021 | 10.02 | 10.25 | 9.845 | 10.06 | 1,154,632 | +0.33(+3.42%) |
Jan 27, 2021 | 9.854 | 10.07 | 9.609 | 9.727 | 1,798,746 | -0.33(-3.31%) |
Jan 26, 2021 | 10.07 | 10.20 | 9.991 | 10.06 | 1,003,840 | -0.01(-0.10%) |
Jan 25, 2021 | 10.29 | 10.31 | 9.903 | 10.07 | 2,016,820 | -0.21(-2.00%) |
Jan 22, 2021 | 10.28 | 10.48 | 10.15 | 10.28 | 511,558 | -0.20(-1.87%) |
Jan 21, 2021 | 10.78 | 10.78 | 10.32 | 10.47 | 780,596 | -0.29(-2.73%) |
Jan 20, 2021 | 10.84 | 10.97 | 10.61 | 10.77 | 884,229 | +0.11(+1.01%) |
Jan 19, 2021 | 10.78 | 10.91 | 10.55 | 10.66 | 800,475 | +0.02(+0.18%) |
Jan 15, 2021 | 10.83 | 10.89 | 10.60 | 10.64 | 935,526 | -0.24(-2.25%) |
Jan 14, 2021 | 11.08 | 11.26 | 10.79 | 10.88 | 678,884 | -0.03(-0.27%) |
Jan 13, 2021 | 10.88 | 11.01 | 10.79 | 10.91 | 1,425,986 | +0.16(+1.46%) |
Jan 12, 2021 | 10.86 | 10.86 | 10.49 | 10.76 | 1,791,700 | -0.08(-0.72%) |
Jan 11, 2021 | 10.93 | 11.01 | 10.75 | 10.83 | 1,762,394 | -0.19(-1.69%) |
Jan 08, 2021 | 11.41 | 11.41 | 10.73 | 11.02 | 2,981,660 | -0.60(-5.14%) |
Jan 07, 2021 | 11.66 | 11.86 | 11.44 | 11.62 | 841,334 | -0.16(-1.33%) |
Jan 06, 2021 | 11.67 | 11.84 | 11.35 | 11.77 | 1,381,231 | +0.02(+0.17%) |
Jan 05, 2021 | 12.27 | 12.27 | 11.64 | 11.75 | 1,685,764 | -0.34(-2.83%) |
Jan 04, 2021 | 12.36 | 12.57 | 12.02 | 12.10 | 2,137,206 | +0.16(+1.31%) |
Dec 31, 2020 | 11.94 | 11.94 | 11.94 | 685,398 | -0.08(-0.65%) | |
Dec 30, 2020 | 11.97 | 12.08 | 11.87 | 12.02 | 685,398 | +0.10(+0.82%) |
Dec 29, 2020 | 12.03 | 12.15 | 11.78 | 11.92 | 667,047 | -0.07(-0.57%) |
Dec 28, 2020 | 12.22 | 12.47 | 11.90 | 11.99 | 505,980 | -0.02(-0.16%) |
Dec 24, 2020 | 11.97 | 12.17 | 11.83 | 12.01 | 115,460 | +0.04(+0.33%) |
Dec 23, 2020 | 11.83 | 12.12 | 11.76 | 11.97 | 611,934 | +0.25(+2.17%) |
Dec 22, 2020 | 12.29 | 12.42 | 11.67 | 11.72 | 741,707 | -0.51(-4.17%) |
Dec 21, 2020 | 12.46 | 12.80 | 12.19 | 12.22 | 966,820 | -0.29(-2.35%) |
Dec 18, 2020 | 12.74 | 12.93 | 12.52 | 12.52 | 2,589,951 | -0.12(-0.93%) |
Dec 17, 2020 | 12.85 | 13.01 | 12.63 | 12.64 | 1,083,277 | +0.14(+1.10%) |
Dec 16, 2020 | 12.36 | 12.58 | 12.15 | 12.50 | 755,300 | +0.31(+2.57%) |
Dec 15, 2020 | 11.60 | 12.20 | 11.60 | 12.19 | 1,082,288 | +0.45(+3.84%) |
Dec 14, 2020 | 12.13 | 12.16 | 11.71 | 11.74 | 844,983 | -0.38(-3.15%) |
Dec 11, 2020 | 12.26 | 12.51 | 12.07 | 12.12 | 901,940 | -0.40(-3.21%) |
Dec 10, 2020 | 12.10 | 12.52 | 12.00 | 12.52 | 1,166,334 | +0.47(+3.90%) |
Dec 09, 2020 | 12.13 | 12.31 | 11.90 | 12.05 | 1,080,873 | -0.22(-1.76%) |
Dec 08, 2020 | 12.24 | 12.26 | 12.05 | 12.26 | 607,252 | +0.16(+1.29%) |
Dec 07, 2020 | 11.71 | 12.39 | 11.63 | 12.11 | 1,292,869 | +0.38(+3.26%) |
Dec 04, 2020 | 11.83 | 11.93 | 11.72 | 11.73 | 904,084 | -0.03(-0.25%) |
Dec 03, 2020 | 11.61 | 12.01 | 11.40 | 11.75 | 1,557,258 | +0.23(+1.95%) |
Dec 02, 2020 | 11.42 | 11.61 | 11.34 | 11.53 | 1,023,418 | +0.14(+1.20%) |
Dec 01, 2020 | 11.23 | 11.48 | 11.15 | 11.39 | 1,907,973 | +0.52(+4.77%) |
Nov 30, 2020 | 10.62 | 10.95 | 10.38 | 10.87 | 1,908,233 | +0.23(+2.12%) |
Nov 27, 2020 | 10.33 | 10.70 | 10.01 | 10.65 | 2,000,194 | +0.02(+0.18%) |
Nov 25, 2020 | 10.74 | 10.97 | 10.59 | 10.63 | 956,761 | +0.00(+0.00%) |
Nov 24, 2020 | 10.85 | 10.89 | 10.53 | 10.63 | 1,188,719 | -0.35(-3.21%) |
Nov 23, 2020 | 11.37 | 11.37 | 10.94 | 10.98 | 915,364 | -0.44(-3.86%) |
Nov 20, 2020 | 11.36 | 11.51 | 11.24 | 11.42 | 1,207,997 | +0.23(+2.01%) |
Nov 19, 2020 | 11.13 | 11.32 | 11.04 | 11.20 | 681,282 | -0.08(-0.70%) |
Nov 18, 2020 | 11.30 | 11.38 | 11.05 | 11.27 | 1,769,460 | -0.03(-0.26%) |
Nov 17, 2020 | 10.95 | 11.55 | 10.94 | 11.30 | 1,588,241 | +0.25(+2.31%) |
Nov 16, 2020 | 10.78 | 11.10 | 10.70 | 11.05 | 1,077,649 | -0.08(-0.70%) |
Nov 13, 2020 | 11.43 | 11.75 | 11.09 | 11.13 | 1,492,310 | -0.11(-0.96%) |
Nov 12, 2020 | 11.72 | 11.90 | 11.20 | 11.24 | 2,138,689 | -0.46(-3.94%) |
Nov 11, 2020 | 11.81 | 12.07 | 11.50 | 11.70 | 1,419,222 | -0.10(-0.83%) |
Nov 10, 2020 | 12.54 | 12.63 | 11.68 | 11.79 | 2,376,325 | -0.85(-6.74%) |
Nov 09, 2020 | 12.20 | 12.71 | 11.74 | 12.65 | 1,286,143 | +0.07(+0.55%) |
Nov 06, 2020 | 12.50 | 12.77 | 12.40 | 12.58 | 1,178,494 | +0.11(+0.86%) |
Nov 05, 2020 | 12.41 | 12.79 | 12.33 | 12.47 | 1,464,840 | +0.41(+3.41%) |
Nov 04, 2020 | 12.23 | 12.42 | 11.90 | 12.06 | 988,086 | -0.19(-1.52%) |
Nov 03, 2020 | 12.35 | 12.52 | 12.17 | 12.24 | 954,920 | +0.04(+0.32%) |