Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.42 | 10.53 | 9.982 | 10.06 | 2,134,159 | -0.44(-4.21%) |
Jan 28, 2021 | 10.42 | 10.56 | 10.26 | 10.51 | 1,425,411 | +0.06(+0.53%) |
Jan 27, 2021 | 10.70 | 10.81 | 10.40 | 10.45 | 1,895,768 | -0.47(-4.30%) |
Jan 26, 2021 | 10.92 | 11.17 | 10.81 | 10.92 | 1,628,450 | +0.08(+0.77%) |
Jan 25, 2021 | 10.56 | 10.95 | 10.48 | 10.84 | 1,644,798 | +0.14(+1.29%) |
Jan 22, 2021 | 10.67 | 10.77 | 10.48 | 10.70 | 1,209,522 | +0.00(+0.00%) |
Jan 21, 2021 | 10.45 | 10.87 | 10.37 | 10.70 | 1,537,021 | +0.25(+2.38%) |
Jan 20, 2021 | 10.31 | 10.48 | 10.23 | 10.45 | 1,188,259 | +0.11(+1.07%) |
Jan 19, 2021 | 10.40 | 10.56 | 10.26 | 10.34 | 1,273,787 | -0.03(-0.27%) |
Jan 15, 2021 | 10.42 | 10.62 | 10.33 | 10.37 | 2,122,297 | -0.17(-1.57%) |
Jan 14, 2021 | 10.23 | 10.67 | 10.15 | 10.53 | 2,446,945 | +0.30(+2.97%) |
Jan 13, 2021 | 10.34 | 10.34 | 10.18 | 10.23 | 1,246,749 | -0.08(-0.80%) |
Jan 12, 2021 | 10.37 | 10.45 | 10.29 | 10.31 | 1,034,528 | -0.08(-0.80%) |
Jan 11, 2021 | 10.40 | 10.53 | 10.29 | 10.40 | 1,155,177 | -0.11(-1.05%) |
Jan 08, 2021 | 10.59 | 10.59 | 10.31 | 10.51 | 1,480,374 | -0.06(-0.52%) |
Jan 07, 2021 | 10.62 | 10.65 | 10.42 | 10.56 | 1,207,616 | +0.06(+0.53%) |
Jan 06, 2021 | 10.26 | 10.73 | 10.26 | 10.51 | 1,915,453 | +0.30(+2.98%) |
Jan 05, 2021 | 10.37 | 10.42 | 10.18 | 10.20 | 1,234,919 | -0.19(-1.86%) |
Jan 04, 2021 | 10.78 | 10.78 | 10.20 | 10.40 | 2,611,528 | -0.36(-3.34%) |
Dec 31, 2020 | 10.76 | 10.76 | 10.76 | 1,061,733 | +0.11(+1.04%) | |
Dec 30, 2020 | 10.65 | 10.78 | 10.56 | 10.65 | 1,061,733 | +0.03(+0.26%) |
Dec 29, 2020 | 10.92 | 10.95 | 10.59 | 10.62 | 1,547,369 | -0.18(-1.66%) |
Dec 28, 2020 | 10.91 | 11.23 | 10.80 | 10.80 | 1,980,593 | +0.03(+0.25%) |
Dec 24, 2020 | 10.93 | 10.94 | 10.66 | 10.77 | 646,915 | -0.14(-1.24%) |
Dec 23, 2020 | 10.39 | 11.01 | 10.31 | 10.91 | 1,874,050 | +0.54(+5.23%) |
Dec 22, 2020 | 10.53 | 10.55 | 10.34 | 10.36 | 1,236,445 | -0.11(-1.04%) |
Dec 21, 2020 | 10.50 | 10.58 | 10.28 | 10.47 | 1,760,622 | -0.05(-0.51%) |
Dec 18, 2020 | 10.82 | 11.08 | 10.53 | 10.53 | 4,302,230 | -0.30(-2.76%) |
Dec 17, 2020 | 10.58 | 10.82 | 10.47 | 10.82 | 1,813,142 | +0.38(+3.64%) |
Dec 16, 2020 | 10.47 | 10.66 | 10.42 | 10.44 | 1,813,233 | +0.00(+0.00%) |
Dec 15, 2020 | 10.39 | 10.50 | 10.31 | 10.44 | 1,537,817 | +0.05(+0.52%) |
Dec 14, 2020 | 10.50 | 10.58 | 10.39 | 10.39 | 1,667,104 | +0.00(+0.00%) |
Dec 11, 2020 | 10.36 | 10.42 | 10.25 | 10.39 | 1,380,861 | +0.03(+0.26%) |
Dec 10, 2020 | 10.31 | 10.44 | 10.28 | 10.36 | 1,497,877 | -0.11(-1.04%) |
Dec 09, 2020 | 10.58 | 10.61 | 10.28 | 10.47 | 2,807,261 | -0.03(-0.26%) |
Dec 08, 2020 | 10.31 | 10.55 | 10.31 | 10.50 | 1,490,062 | +0.11(+1.04%) |
Dec 07, 2020 | 10.36 | 10.47 | 10.20 | 10.39 | 1,664,748 | -0.11(-1.03%) |
Dec 04, 2020 | 10.39 | 10.57 | 10.34 | 10.50 | 2,290,930 | +0.22(+2.11%) |
Dec 03, 2020 | 10.31 | 10.44 | 10.20 | 10.28 | 2,343,434 | +0.05(+0.53%) |
Dec 02, 2020 | 10.15 | 10.31 | 10.04 | 10.23 | 1,503,486 | +0.05(+0.53%) |
Dec 01, 2020 | 10.23 | 10.31 | 10.06 | 10.17 | 2,272,328 | +0.14(+1.35%) |
Nov 30, 2020 | 10.31 | 10.31 | 9.902 | 10.04 | 2,510,195 | -0.33(-3.14%) |
Nov 27, 2020 | 10.47 | 10.47 | 10.27 | 10.36 | 956,145 | -0.05(-0.52%) |
Nov 25, 2020 | 10.53 | 10.55 | 10.23 | 10.42 | 2,089,777 | -0.05(-0.52%) |
Nov 24, 2020 | 10.58 | 10.77 | 10.42 | 10.47 | 3,788,438 | +0.35(+3.49%) |
Nov 23, 2020 | 9.875 | 10.20 | 9.875 | 10.12 | 2,019,505 | +0.33(+3.32%) |
Nov 20, 2020 | 9.712 | 9.929 | 9.658 | 9.793 | 2,065,449 | +0.08(+0.84%) |
Nov 19, 2020 | 9.685 | 9.793 | 9.495 | 9.712 | 2,438,029 | +0.05(+0.56%) |
Nov 18, 2020 | 9.956 | 10.25 | 9.631 | 9.658 | 4,575,960 | -0.05(-0.56%) |
Nov 17, 2020 | 9.359 | 9.902 | 9.332 | 9.712 | 3,455,046 | +0.30(+3.17%) |
Nov 16, 2020 | 9.088 | 9.604 | 9.061 | 9.414 | 4,341,954 | +0.35(+3.89%) |
Nov 13, 2020 | 8.844 | 9.359 | 8.763 | 9.061 | 3,040,467 | +0.27(+3.09%) |
Nov 12, 2020 | 8.871 | 8.980 | 8.708 | 8.790 | 2,531,267 | -0.16(-1.82%) |
Nov 11, 2020 | 9.034 | 9.061 | 8.708 | 8.952 | 2,343,575 | +0.03(+0.30%) |
Nov 10, 2020 | 8.844 | 9.088 | 8.654 | 8.925 | 5,291,656 | +0.24(+2.81%) |
Nov 09, 2020 | 8.790 | 8.871 | 8.491 | 8.681 | 4,383,429 | +0.43(+5.26%) |
Nov 06, 2020 | 8.301 | 8.383 | 8.166 | 8.247 | 3,062,990 | -0.05(-0.65%) |
Nov 05, 2020 | 8.301 | 8.817 | 8.220 | 8.301 | 5,417,534 | +0.41(+5.15%) |
Nov 04, 2020 | 7.949 | 8.111 | 7.813 | 7.894 | 1,316,835 | -0.14(-1.69%) |
Nov 03, 2020 | 7.922 | 8.111 | 7.922 | 8.030 | 1,135,232 | +0.14(+1.72%) |