Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.19 | 11.60 | 10.73 | 10.82 | 4,720,100 | -0.07(-0.64%) |
Jan 28, 2021 | 10.56 | 11.05 | 10.53 | 10.89 | 2,040,707 | +0.56(+5.42%) |
Jan 27, 2021 | 10.28 | 10.45 | 9.950 | 10.33 | 1,323,266 | -0.07(-0.67%) |
Jan 26, 2021 | 10.45 | 10.58 | 10.33 | 10.40 | 920,689 | -0.02(-0.19%) |
Jan 25, 2021 | 10.58 | 10.68 | 10.27 | 10.42 | 1,247,846 | -0.09(-0.86%) |
Jan 22, 2021 | 10.64 | 10.73 | 10.36 | 10.51 | 1,155,200 | -0.39(-3.58%) |
Jan 21, 2021 | 10.88 | 10.97 | 10.60 | 10.90 | 1,612,557 | -0.02(-0.18%) |
Jan 20, 2021 | 10.60 | 10.99 | 10.51 | 10.92 | 2,205,738 | +0.62(+6.02%) |
Jan 19, 2021 | 10.60 | 10.68 | 10.13 | 10.30 | 2,311,302 | -0.20(-1.90%) |
Jan 15, 2021 | 10.62 | 10.69 | 10.44 | 10.50 | 1,907,100 | -0.25(-2.33%) |
Jan 14, 2021 | 10.92 | 10.99 | 10.69 | 10.75 | 1,116,639 | -0.10(-0.92%) |
Jan 13, 2021 | 10.90 | 11.00 | 10.72 | 10.85 | 1,106,590 | -0.02(-0.18%) |
Jan 12, 2021 | 10.93 | 11.00 | 10.63 | 10.87 | 1,164,545 | -0.06(-0.55%) |
Jan 11, 2021 | 10.83 | 11.16 | 10.77 | 10.93 | 1,173,126 | -0.17(-1.53%) |
Jan 08, 2021 | 11.60 | 11.65 | 10.98 | 11.10 | 2,151,200 | -0.82(-6.88%) |
Jan 07, 2021 | 11.87 | 11.97 | 11.57 | 11.92 | 1,009,757 | -0.08(-0.67%) |
Jan 06, 2021 | 11.88 | 12.04 | 11.52 | 12.00 | 1,718,115 | -0.07(-0.58%) |
Jan 05, 2021 | 12.44 | 12.46 | 11.99 | 12.07 | 1,159,129 | -0.13(-1.07%) |
Jan 04, 2021 | 11.84 | 12.27 | 11.80 | 12.20 | 1,479,389 | +0.72(+6.27%) |
Dec 31, 2020 | 11.48 | 11.48 | 11.48 | 743,228 | -0.10(-0.86%) | |
Dec 30, 2020 | 11.25 | 11.58 | 11.25 | 11.58 | 743,228 | +0.34(+3.02%) |
Dec 29, 2020 | 11.34 | 11.44 | 11.15 | 11.24 | 799,160 | -0.09(-0.79%) |
Dec 28, 2020 | 11.58 | 11.71 | 11.31 | 11.33 | 865,594 | -0.03(-0.26%) |
Dec 24, 2020 | 11.21 | 11.38 | 11.16 | 11.36 | 414,500 | +0.11(+0.98%) |
Dec 23, 2020 | 11.08 | 11.33 | 11.08 | 11.25 | 547,531 | +0.21(+1.90%) |
Dec 22, 2020 | 11.38 | 11.45 | 10.93 | 11.04 | 890,869 | -0.38(-3.33%) |
Dec 21, 2020 | 11.31 | 11.69 | 11.28 | 11.42 | 776,762 | +0.03(+0.26%) |
Dec 18, 2020 | 11.86 | 11.89 | 11.39 | 11.39 | 1,430,800 | -0.52(-4.37%) |
Dec 17, 2020 | 11.88 | 12.01 | 11.65 | 11.91 | 1,185,621 | +0.52(+4.57%) |
Dec 16, 2020 | 11.29 | 11.40 | 11.06 | 11.39 | 968,989 | +0.14(+1.24%) |
Dec 15, 2020 | 11.17 | 11.38 | 11.06 | 11.25 | 713,413 | +0.35(+3.21%) |
Dec 14, 2020 | 11.13 | 11.32 | 10.88 | 10.90 | 738,076 | -0.31(-2.77%) |
Dec 11, 2020 | 11.34 | 11.34 | 11.09 | 11.21 | 827,300 | -0.04(-0.36%) |
Dec 10, 2020 | 11.45 | 11.53 | 11.20 | 11.25 | 689,824 | -0.04(-0.35%) |
Dec 09, 2020 | 11.65 | 11.73 | 11.15 | 11.29 | 991,755 | -0.47(-4.00%) |
Dec 08, 2020 | 12.07 | 12.16 | 11.70 | 11.76 | 1,069,396 | -0.27(-2.24%) |
Dec 07, 2020 | 11.49 | 12.22 | 11.48 | 12.03 | 1,571,030 | +0.55(+4.79%) |
Dec 04, 2020 | 11.50 | 11.53 | 11.12 | 11.48 | 1,613,200 | +0.12(+1.06%) |
Dec 03, 2020 | 11.51 | 11.57 | 11.18 | 11.36 | 925,697 | -0.05(-0.44%) |
Dec 02, 2020 | 11.35 | 11.52 | 11.27 | 11.41 | 1,389,083 | +0.06(+0.53%) |
Dec 01, 2020 | 11.34 | 11.42 | 11.03 | 11.35 | 1,770,579 | +0.37(+3.37%) |
Nov 30, 2020 | 11.00 | 11.01 | 10.70 | 10.98 | 2,127,990 | -0.13(-1.17%) |
Nov 27, 2020 | 10.91 | 11.13 | 10.86 | 11.11 | 692,500 | -0.03(-0.27%) |
Nov 25, 2020 | 11.06 | 11.16 | 10.92 | 11.14 | 878,000 | +0.27(+2.48%) |
Nov 24, 2020 | 10.76 | 11.07 | 10.65 | 10.87 | 1,088,580 | -0.18(-1.63%) |
Nov 23, 2020 | 11.59 | 11.61 | 11.01 | 11.05 | 2,090,873 | -0.62(-5.31%) |
Nov 20, 2020 | 11.79 | 11.95 | 11.59 | 11.67 | 960,800 | +0.09(+0.78%) |
Nov 19, 2020 | 11.50 | 11.75 | 11.49 | 11.58 | 936,677 | -0.09(-0.77%) |
Nov 18, 2020 | 11.97 | 12.03 | 11.66 | 11.67 | 911,184 | -0.30(-2.51%) |
Nov 17, 2020 | 11.89 | 12.07 | 11.74 | 11.97 | 1,182,589 | +0.07(+0.59%) |
Nov 16, 2020 | 12.03 | 12.15 | 11.90 | 11.90 | 1,262,236 | -0.23(-1.90%) |
Nov 13, 2020 | 12.35 | 12.35 | 12.10 | 12.13 | 769,600 | +0.04(+0.33%) |
Nov 12, 2020 | 12.23 | 12.42 | 12.03 | 12.09 | 983,808 | -0.04(-0.33%) |
Nov 11, 2020 | 12.08 | 12.20 | 11.93 | 12.13 | 1,086,833 | -0.06(-0.49%) |
Nov 10, 2020 | 12.75 | 12.80 | 12.16 | 12.19 | 1,616,980 | -0.52(-4.09%) |
Nov 09, 2020 | 12.53 | 12.78 | 12.33 | 12.71 | 1,888,046 | -0.49(-3.71%) |
Nov 06, 2020 | 13.50 | 13.56 | 12.99 | 13.20 | 1,157,800 | -0.17(-1.27%) |
Nov 05, 2020 | 12.88 | 13.45 | 12.80 | 13.37 | 1,608,385 | +1.04(+8.43%) |
Nov 04, 2020 | 12.78 | 12.78 | 12.15 | 12.33 | 1,244,955 | -0.39(-3.07%) |
Nov 03, 2020 | 12.84 | 12.99 | 12.66 | 12.72 | 1,154,472 | +0.02(+0.16%) |