Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.22 | 11.26 | 10.88 | 10.96 | 2,518,893 | -0.18(-1.62%) |
Jan 28, 2021 | 11.01 | 11.22 | 10.62 | 11.14 | 2,390,487 | +0.42(+3.91%) |
Jan 27, 2021 | 10.76 | 11.01 | 10.70 | 10.72 | 2,028,156 | -0.26(-2.34%) |
Jan 26, 2021 | 11.40 | 11.49 | 10.95 | 10.98 | 2,040,730 | -0.37(-3.23%) |
Jan 25, 2021 | 11.24 | 11.36 | 11.05 | 11.35 | 2,545,045 | -0.07(-0.63%) |
Jan 22, 2021 | 10.74 | 11.44 | 10.74 | 11.42 | 3,756,448 | +0.52(+4.81%) |
Jan 21, 2021 | 11.12 | 11.18 | 10.90 | 10.90 | 2,683,588 | -0.25(-2.22%) |
Jan 20, 2021 | 10.83 | 11.15 | 10.72 | 11.14 | 2,919,774 | +0.30(+2.72%) |
Jan 19, 2021 | 10.84 | 10.91 | 10.70 | 10.85 | 3,098,963 | +0.16(+1.52%) |
Jan 15, 2021 | 10.65 | 10.75 | 10.58 | 10.69 | 2,900,228 | -0.17(-1.58%) |
Jan 14, 2021 | 10.83 | 10.95 | 10.74 | 10.86 | 1,920,993 | +0.12(+1.15%) |
Jan 13, 2021 | 10.79 | 10.85 | 10.65 | 10.73 | 3,550,650 | -0.11(-1.05%) |
Jan 12, 2021 | 11.00 | 11.04 | 10.66 | 10.85 | 4,490,915 | -0.02(-0.22%) |
Jan 11, 2021 | 10.80 | 11.11 | 10.65 | 10.87 | 2,435,874 | -0.01(-0.13%) |
Jan 08, 2021 | 11.03 | 11.14 | 10.68 | 10.89 | 1,881,269 | -0.12(-1.12%) |
Jan 07, 2021 | 11.18 | 11.19 | 10.99 | 11.01 | 1,816,139 | +0.04(+0.35%) |
Jan 06, 2021 | 10.57 | 11.13 | 10.57 | 10.97 | 2,468,703 | +0.61(+5.88%) |
Jan 05, 2021 | 10.09 | 10.42 | 10.09 | 10.36 | 2,438,188 | +0.30(+3.03%) |
Jan 04, 2021 | 10.13 | 10.18 | 9.905 | 10.06 | 1,951,130 | +0.00(+0.00%) |
Dec 31, 2020 | 10.06 | 10.06 | 10.06 | 2,054,542 | +0.05(+0.52%) | |
Dec 30, 2020 | 9.791 | 10.10 | 9.691 | 10.01 | 2,054,542 | +0.13(+1.30%) |
Dec 29, 2020 | 9.972 | 9.982 | 9.858 | 9.877 | 1,798,721 | -0.10(-0.96%) |
Dec 28, 2020 | 9.829 | 10.08 | 9.715 | 9.972 | 1,606,601 | +0.23(+2.35%) |
Dec 24, 2020 | 9.791 | 9.839 | 9.620 | 9.743 | 518,981 | +0.01(+0.10%) |
Dec 23, 2020 | 9.524 | 9.772 | 9.491 | 9.734 | 1,358,993 | +0.27(+2.82%) |
Dec 22, 2020 | 9.620 | 9.639 | 9.410 | 9.467 | 1,460,285 | -0.10(-1.09%) |
Dec 21, 2020 | 9.639 | 9.701 | 9.410 | 9.572 | 2,227,923 | -0.06(-0.59%) |
Dec 18, 2020 | 9.791 | 9.877 | 9.572 | 9.629 | 4,635,977 | -0.14(-1.46%) |
Dec 17, 2020 | 9.848 | 9.863 | 9.682 | 9.772 | 1,713,734 | -0.07(-0.68%) |
Dec 16, 2020 | 10.11 | 10.11 | 9.801 | 9.839 | 2,165,500 | -0.20(-1.99%) |
Dec 15, 2020 | 9.963 | 10.15 | 9.886 | 10.04 | 1,483,460 | +0.14(+1.44%) |
Dec 14, 2020 | 9.877 | 9.944 | 9.753 | 9.896 | 1,203,697 | +0.12(+1.27%) |
Dec 11, 2020 | 9.829 | 9.924 | 9.748 | 9.772 | 1,074,396 | -0.11(-1.16%) |
Dec 10, 2020 | 9.791 | 9.929 | 9.772 | 9.886 | 1,674,588 | -0.00(-0.05%) |
Dec 09, 2020 | 9.972 | 10.08 | 9.829 | 9.891 | 1,706,308 | -0.01(-0.14%) |
Dec 08, 2020 | 9.782 | 9.944 | 9.696 | 9.905 | 1,547,869 | +0.10(+0.97%) |
Dec 07, 2020 | 9.820 | 9.953 | 9.705 | 9.810 | 1,584,009 | -0.11(-1.15%) |
Dec 04, 2020 | 9.743 | 9.982 | 9.667 | 9.924 | 1,159,335 | +0.29(+2.96%) |
Dec 03, 2020 | 9.715 | 9.734 | 9.496 | 9.639 | 1,577,771 | +0.09(+0.90%) |
Dec 02, 2020 | 9.448 | 9.629 | 9.372 | 9.553 | 1,257,103 | +0.10(+1.01%) |
Dec 01, 2020 | 9.429 | 9.572 | 9.334 | 9.458 | 1,472,129 | +0.24(+2.58%) |
Nov 30, 2020 | 9.429 | 9.591 | 9.201 | 9.220 | 1,827,146 | -0.25(-2.62%) |
Nov 27, 2020 | 9.572 | 9.670 | 9.277 | 9.467 | 714,584 | -0.08(-0.80%) |
Nov 25, 2020 | 9.686 | 9.753 | 9.524 | 9.543 | 1,392,945 | -0.27(-2.72%) |
Nov 24, 2020 | 9.448 | 9.863 | 9.448 | 9.810 | 1,626,721 | +0.50(+5.37%) |
Nov 23, 2020 | 9.334 | 9.429 | 9.210 | 9.310 | 1,314,889 | +0.19(+2.04%) |
Nov 20, 2020 | 8.962 | 9.134 | 8.934 | 9.124 | 1,076,495 | +0.00(+0.00%) |
Nov 19, 2020 | 9.001 | 9.153 | 8.905 | 9.124 | 1,157,369 | +0.07(+0.74%) |
Nov 18, 2020 | 9.229 | 9.377 | 9.048 | 9.058 | 1,358,730 | -0.08(-0.83%) |
Nov 17, 2020 | 9.039 | 9.143 | 8.915 | 9.134 | 989,263 | -0.10(-1.03%) |
Nov 16, 2020 | 9.077 | 9.258 | 8.896 | 9.229 | 1,838,506 | +0.50(+5.67%) |
Nov 13, 2020 | 8.591 | 8.820 | 8.572 | 8.734 | 926,250 | +0.26(+3.03%) |
Nov 12, 2020 | 8.477 | 8.582 | 8.353 | 8.477 | 1,043,770 | -0.19(-2.20%) |
Nov 11, 2020 | 8.848 | 8.886 | 8.505 | 8.667 | 1,243,967 | -0.14(-1.62%) |
Nov 10, 2020 | 8.810 | 9.001 | 8.762 | 8.810 | 1,791,844 | +0.13(+1.54%) |
Nov 09, 2020 | 8.458 | 9.058 | 8.267 | 8.677 | 3,433,566 | +0.92(+11.92%) |
Nov 06, 2020 | 8.072 | 8.119 | 7.687 | 7.753 | 1,483,584 | -0.25(-3.17%) |
Nov 05, 2020 | 7.668 | 8.063 | 7.640 | 8.006 | 1,464,447 | +0.32(+4.15%) |
Nov 04, 2020 | 7.903 | 7.903 | 7.565 | 7.687 | 1,973,338 | -0.49(-5.97%) |
Nov 03, 2020 | 8.194 | 8.330 | 8.110 | 8.175 | 1,888,679 | +0.14(+1.75%) |