Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.78 | 11.82 | 11.42 | 11.51 | 2,399,100 | -0.19(-1.62%) |
Jan 28, 2021 | 11.56 | 11.78 | 11.15 | 11.70 | 2,276,801 | +0.44(+3.91%) |
Jan 27, 2021 | 11.30 | 11.56 | 11.23 | 11.26 | 1,931,702 | -0.27(-2.34%) |
Jan 26, 2021 | 11.97 | 12.06 | 11.50 | 11.53 | 1,943,678 | -0.38(-3.23%) |
Jan 25, 2021 | 11.80 | 11.93 | 11.60 | 11.91 | 2,424,009 | -0.08(-0.63%) |
Jan 22, 2021 | 11.28 | 12.02 | 11.27 | 11.99 | 3,577,800 | +0.55(+4.81%) |
Jan 21, 2021 | 11.67 | 11.74 | 11.44 | 11.44 | 2,555,963 | -0.26(-2.22%) |
Jan 20, 2021 | 11.37 | 11.71 | 11.26 | 11.70 | 2,780,916 | +0.31(+2.72%) |
Jan 19, 2021 | 11.38 | 11.45 | 11.23 | 11.39 | 2,951,583 | +0.17(+1.52%) |
Jan 15, 2021 | 11.18 | 11.29 | 11.11 | 11.22 | 2,762,300 | -0.18(-1.58%) |
Jan 14, 2021 | 11.37 | 11.50 | 11.28 | 11.40 | 1,829,635 | +0.13(+1.15%) |
Jan 13, 2021 | 11.33 | 11.39 | 11.18 | 11.27 | 3,381,789 | -0.12(-1.05%) |
Jan 12, 2021 | 11.55 | 11.59 | 11.19 | 11.39 | 4,277,337 | -0.02(-0.22%) |
Jan 11, 2021 | 11.34 | 11.66 | 11.18 | 11.41 | 2,320,029 | -0.02(-0.13%) |
Jan 08, 2021 | 11.58 | 11.70 | 11.21 | 11.43 | 1,791,800 | -0.13(-1.12%) |
Jan 07, 2021 | 11.74 | 11.75 | 11.54 | 11.56 | 1,729,768 | +0.04(+0.35%) |
Jan 06, 2021 | 11.10 | 11.69 | 11.10 | 11.52 | 2,351,297 | +0.64(+5.88%) |
Jan 05, 2021 | 10.59 | 10.94 | 10.59 | 10.88 | 2,322,233 | +0.32(+3.03%) |
Jan 04, 2021 | 10.64 | 10.69 | 10.40 | 10.56 | 1,858,339 | +0.00(+0.00%) |
Dec 31, 2020 | 10.56 | 10.56 | 10.56 | 1,956,833 | +0.05(+0.52%) | |
Dec 30, 2020 | 10.28 | 10.60 | 10.18 | 10.51 | 1,956,833 | +0.14(+1.30%) |
Dec 29, 2020 | 10.47 | 10.48 | 10.35 | 10.37 | 1,713,178 | -0.10(-0.96%) |
Dec 28, 2020 | 10.32 | 10.58 | 10.20 | 10.47 | 1,530,195 | +0.24(+2.35%) |
Dec 24, 2020 | 10.28 | 10.33 | 10.10 | 10.23 | 494,300 | +0.01(+0.10%) |
Dec 23, 2020 | 10.00 | 10.26 | 9.965 | 10.22 | 1,294,363 | +0.28(+2.82%) |
Dec 22, 2020 | 10.10 | 10.12 | 9.880 | 9.940 | 1,390,837 | -0.11(-1.09%) |
Dec 21, 2020 | 10.12 | 10.19 | 9.880 | 10.05 | 2,121,968 | -0.06(-0.59%) |
Dec 18, 2020 | 10.28 | 10.37 | 10.05 | 10.11 | 4,415,500 | -0.15(-1.46%) |
Dec 17, 2020 | 10.34 | 10.36 | 10.16 | 10.26 | 1,632,233 | -0.07(-0.68%) |
Dec 16, 2020 | 10.61 | 10.61 | 10.29 | 10.33 | 2,062,514 | -0.21(-1.99%) |
Dec 15, 2020 | 10.46 | 10.66 | 10.38 | 10.54 | 1,412,910 | +0.15(+1.44%) |
Dec 14, 2020 | 10.37 | 10.44 | 10.24 | 10.39 | 1,146,452 | +0.13(+1.27%) |
Dec 11, 2020 | 10.32 | 10.42 | 10.23 | 10.26 | 1,023,300 | -0.12(-1.16%) |
Dec 10, 2020 | 10.28 | 10.43 | 10.26 | 10.38 | 1,594,949 | -0.00(-0.05%) |
Dec 09, 2020 | 10.47 | 10.58 | 10.32 | 10.38 | 1,625,160 | -0.02(-0.14%) |
Dec 08, 2020 | 10.27 | 10.44 | 10.18 | 10.40 | 1,474,256 | +0.10(+0.97%) |
Dec 07, 2020 | 10.31 | 10.45 | 10.19 | 10.30 | 1,508,677 | -0.12(-1.15%) |
Dec 04, 2020 | 10.23 | 10.48 | 10.15 | 10.42 | 1,104,200 | +0.30(+2.96%) |
Dec 03, 2020 | 10.20 | 10.22 | 9.970 | 10.12 | 1,502,736 | +0.09(+0.90%) |
Dec 02, 2020 | 9.920 | 10.11 | 9.840 | 10.03 | 1,197,318 | +0.10(+1.01%) |
Dec 01, 2020 | 9.900 | 10.05 | 9.800 | 9.930 | 1,402,118 | +0.25(+2.58%) |
Nov 30, 2020 | 9.900 | 10.07 | 9.660 | 9.680 | 1,740,251 | -0.26(-2.62%) |
Nov 27, 2020 | 10.05 | 10.15 | 9.740 | 9.940 | 680,600 | -0.08(-0.80%) |
Nov 25, 2020 | 10.17 | 10.24 | 10.00 | 10.02 | 1,326,700 | -0.28(-2.72%) |
Nov 24, 2020 | 9.920 | 10.36 | 9.920 | 10.30 | 1,549,358 | +0.53(+5.37%) |
Nov 23, 2020 | 9.800 | 9.900 | 9.670 | 9.775 | 1,252,356 | +0.20(+2.04%) |
Nov 20, 2020 | 9.410 | 9.590 | 9.380 | 9.580 | 1,025,300 | +0.00(+0.00%) |
Nov 19, 2020 | 9.450 | 9.610 | 9.350 | 9.580 | 1,102,327 | +0.07(+0.74%) |
Nov 18, 2020 | 9.690 | 9.845 | 9.500 | 9.510 | 1,294,112 | -0.08(-0.83%) |
Nov 17, 2020 | 9.490 | 9.600 | 9.360 | 9.590 | 942,216 | -0.10(-1.03%) |
Nov 16, 2020 | 9.530 | 9.720 | 9.340 | 9.690 | 1,751,071 | +0.52(+5.67%) |
Nov 13, 2020 | 9.020 | 9.260 | 9.000 | 9.170 | 882,200 | +0.27(+3.03%) |
Nov 12, 2020 | 8.900 | 9.010 | 8.770 | 8.900 | 994,131 | -0.20(-2.20%) |
Nov 11, 2020 | 9.290 | 9.330 | 8.930 | 9.100 | 1,184,807 | -0.15(-1.62%) |
Nov 10, 2020 | 9.250 | 9.450 | 9.200 | 9.250 | 1,706,628 | +0.14(+1.54%) |
Nov 09, 2020 | 8.880 | 9.510 | 8.680 | 9.110 | 3,270,273 | +0.85(+10.29%) |
Nov 06, 2020 | 8.600 | 8.650 | 8.190 | 8.260 | 1,392,500 | -0.27(-3.17%) |
Nov 05, 2020 | 8.170 | 8.590 | 8.140 | 8.530 | 1,374,538 | +0.34(+4.15%) |
Nov 04, 2020 | 8.420 | 8.420 | 8.060 | 8.190 | 1,852,186 | -0.52(-5.97%) |
Nov 03, 2020 | 8.730 | 8.875 | 8.640 | 8.710 | 1,772,724 | +0.15(+1.75%) |