Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.69 | 12.70 | 12.23 | 12.34 | 7,078,027 | -0.28(-2.25%) |
Jan 28, 2021 | 12.36 | 12.68 | 12.27 | 12.63 | 8,225,917 | +0.45(+3.72%) |
Jan 27, 2021 | 12.27 | 12.38 | 11.94 | 12.17 | 7,601,542 | -0.29(-2.35%) |
Jan 26, 2021 | 13.01 | 13.11 | 12.46 | 12.47 | 7,581,441 | -0.36(-2.84%) |
Jan 25, 2021 | 12.94 | 12.96 | 12.35 | 12.83 | 5,395,046 | -0.11(-0.82%) |
Jan 22, 2021 | 12.44 | 12.98 | 12.44 | 12.94 | 5,093,983 | +0.20(+1.53%) |
Jan 21, 2021 | 13.03 | 13.16 | 12.62 | 12.74 | 6,233,603 | -0.32(-2.45%) |
Jan 20, 2021 | 13.35 | 13.38 | 13.02 | 13.06 | 6,802,015 | -0.31(-2.33%) |
Jan 19, 2021 | 13.44 | 13.47 | 13.25 | 13.37 | 3,467,786 | +0.02(+0.13%) |
Jan 15, 2021 | 13.43 | 13.58 | 13.19 | 13.35 | 5,070,236 | -0.39(-2.84%) |
Jan 14, 2021 | 13.36 | 13.75 | 13.27 | 13.75 | 5,759,443 | +0.51(+3.83%) |
Jan 13, 2021 | 13.49 | 13.52 | 13.16 | 13.24 | 4,927,388 | -0.28(-2.10%) |
Jan 12, 2021 | 13.12 | 13.59 | 13.12 | 13.52 | 5,205,882 | +0.25(+1.87%) |
Jan 11, 2021 | 12.98 | 13.37 | 12.83 | 13.27 | 5,731,538 | +0.12(+0.88%) |
Jan 08, 2021 | 13.34 | 13.35 | 12.90 | 13.16 | 4,724,050 | -0.12(-0.94%) |
Jan 07, 2021 | 12.94 | 13.43 | 12.87 | 13.28 | 9,319,048 | +0.54(+4.25%) |
Jan 06, 2021 | 12.09 | 12.88 | 12.06 | 12.74 | 12,075,171 | +1.07(+9.13%) |
Jan 05, 2021 | 11.43 | 11.87 | 11.43 | 11.68 | 7,548,905 | +0.27(+2.34%) |
Jan 04, 2021 | 11.43 | 11.52 | 11.15 | 11.41 | 4,954,368 | +0.07(+0.63%) |
Dec 31, 2020 | 11.34 | 11.34 | 11.34 | 2,739,180 | -0.02(-0.16%) | |
Dec 30, 2020 | 11.19 | 11.42 | 11.19 | 11.36 | 2,739,180 | +0.20(+1.83%) |
Dec 29, 2020 | 11.28 | 11.28 | 11.11 | 11.15 | 3,029,326 | -0.11(-0.95%) |
Dec 28, 2020 | 11.32 | 11.43 | 11.21 | 11.26 | 2,823,503 | +0.03(+0.24%) |
Dec 24, 2020 | 11.34 | 11.34 | 11.08 | 11.23 | 1,475,119 | -0.09(-0.79%) |
Dec 23, 2020 | 11.07 | 11.36 | 11.04 | 11.32 | 4,288,694 | +0.41(+3.75%) |
Dec 22, 2020 | 11.04 | 11.14 | 10.90 | 10.91 | 3,354,030 | -0.12(-1.13%) |
Dec 21, 2020 | 10.93 | 11.11 | 10.80 | 11.04 | 9,588,622 | +0.07(+0.65%) |
Dec 18, 2020 | 11.22 | 11.24 | 10.88 | 10.96 | 17,646,732 | -0.25(-2.22%) |
Dec 17, 2020 | 11.45 | 11.46 | 11.18 | 11.21 | 10,186,893 | -0.28(-2.47%) |
Dec 16, 2020 | 11.51 | 11.52 | 11.34 | 11.50 | 8,425,237 | +0.04(+0.31%) |
Dec 15, 2020 | 11.41 | 11.50 | 11.28 | 11.46 | 15,676,743 | +0.18(+1.57%) |
Dec 14, 2020 | 11.64 | 11.69 | 11.23 | 11.28 | 4,062,678 | -0.11(-0.94%) |
Dec 11, 2020 | 11.34 | 11.48 | 11.28 | 11.39 | 3,922,508 | -0.12(-1.08%) |
Dec 10, 2020 | 11.42 | 11.58 | 11.35 | 11.52 | 3,646,577 | -0.04(-0.31%) |
Dec 09, 2020 | 11.59 | 11.76 | 11.45 | 11.55 | 5,912,768 | +0.06(+0.54%) |
Dec 08, 2020 | 11.39 | 11.59 | 11.39 | 11.49 | 3,195,797 | -0.05(-0.46%) |
Dec 07, 2020 | 11.54 | 11.59 | 11.36 | 11.54 | 2,700,995 | -0.04(-0.30%) |
Dec 04, 2020 | 11.42 | 11.59 | 11.35 | 11.58 | 5,004,536 | +0.28(+2.49%) |
Dec 03, 2020 | 11.25 | 11.41 | 11.20 | 11.30 | 3,168,226 | +0.01(+0.08%) |
Dec 02, 2020 | 11.03 | 11.37 | 10.95 | 11.29 | 4,155,322 | +0.19(+1.74%) |
Dec 01, 2020 | 11.01 | 11.26 | 10.98 | 11.09 | 3,174,126 | +0.36(+3.35%) |
Nov 30, 2020 | 11.11 | 11.26 | 10.71 | 10.73 | 5,233,500 | -0.45(-4.01%) |
Nov 27, 2020 | 11.26 | 11.43 | 11.09 | 11.18 | 2,354,841 | -0.18(-1.55%) |
Nov 25, 2020 | 11.33 | 11.48 | 11.20 | 11.36 | 4,539,715 | -0.12(-1.07%) |
Nov 24, 2020 | 11.02 | 11.52 | 11.00 | 11.48 | 6,593,366 | +0.69(+6.43%) |
Nov 23, 2020 | 10.72 | 10.88 | 10.65 | 10.79 | 4,586,990 | +0.27(+2.59%) |
Nov 20, 2020 | 10.58 | 10.68 | 10.44 | 10.51 | 7,783,670 | -0.17(-1.56%) |
Nov 19, 2020 | 10.58 | 10.72 | 10.49 | 10.68 | 3,509,652 | +0.04(+0.41%) |
Nov 18, 2020 | 10.94 | 11.06 | 10.62 | 10.64 | 4,492,610 | -0.31(-2.81%) |
Nov 17, 2020 | 10.73 | 10.94 | 10.55 | 10.94 | 4,908,576 | +0.04(+0.40%) |
Nov 16, 2020 | 10.76 | 10.97 | 10.63 | 10.90 | 6,065,703 | +0.54(+5.17%) |
Nov 13, 2020 | 10.15 | 10.42 | 10.10 | 10.37 | 4,988,484 | +0.34(+3.42%) |
Nov 12, 2020 | 10.08 | 10.13 | 9.843 | 10.02 | 10,321,467 | -0.28(-2.73%) |
Nov 11, 2020 | 10.54 | 10.55 | 10.08 | 10.30 | 7,656,781 | -0.18(-1.76%) |
Nov 10, 2020 | 10.65 | 10.74 | 10.43 | 10.49 | 6,192,222 | -0.08(-0.75%) |
Nov 09, 2020 | 10.29 | 10.91 | 10.29 | 10.57 | 13,168,599 | +1.19(+12.75%) |
Nov 06, 2020 | 9.759 | 9.856 | 9.302 | 9.373 | 5,917,215 | -0.30(-3.09%) |
Nov 05, 2020 | 9.135 | 9.750 | 9.135 | 9.671 | 6,628,165 | +0.59(+6.48%) |
Nov 04, 2020 | 9.311 | 9.416 | 8.828 | 9.083 | 11,119,461 | -0.55(-5.74%) |
Nov 03, 2020 | 9.592 | 9.733 | 9.504 | 9.636 | 5,881,187 | +0.25(+2.62%) |