Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.53 | 12.65 | 11.39 | 11.66 | 3,327,812 | +0.07(+0.57%) |
Jan 28, 2021 | 11.65 | 12.07 | 11.24 | 11.59 | 1,717,860 | +0.10(+0.90%) |
Jan 27, 2021 | 11.15 | 11.76 | 11.01 | 11.49 | 1,832,410 | +0.03(+0.25%) |
Jan 26, 2021 | 11.48 | 11.91 | 11.31 | 11.46 | 1,349,741 | +0.04(+0.33%) |
Jan 25, 2021 | 11.31 | 11.44 | 10.65 | 11.42 | 3,451,698 | +0.10(+0.91%) |
Jan 22, 2021 | 11.40 | 11.66 | 10.94 | 11.32 | 1,901,241 | -0.36(-3.05%) |
Jan 21, 2021 | 11.99 | 12.14 | 11.51 | 11.68 | 1,279,390 | -0.44(-3.63%) |
Jan 20, 2021 | 12.16 | 12.16 | 11.61 | 12.12 | 1,871,481 | +0.12(+1.02%) |
Jan 19, 2021 | 13.01 | 13.31 | 11.93 | 11.99 | 4,541,166 | -0.92(-7.11%) |
Jan 15, 2021 | 13.41 | 13.43 | 12.75 | 12.91 | 1,772,435 | -0.84(-6.13%) |
Jan 14, 2021 | 12.65 | 14.06 | 12.48 | 13.76 | 3,692,125 | +1.41(+11.38%) |
Jan 13, 2021 | 12.58 | 12.76 | 12.16 | 12.35 | 1,216,604 | -0.22(-1.79%) |
Jan 12, 2021 | 12.06 | 12.76 | 11.85 | 12.58 | 1,365,264 | +0.72(+6.09%) |
Jan 11, 2021 | 12.30 | 12.33 | 11.79 | 11.85 | 1,944,617 | -0.92(-7.19%) |
Jan 08, 2021 | 11.98 | 13.17 | 11.87 | 12.77 | 3,226,219 | +1.00(+8.52%) |
Jan 07, 2021 | 10.87 | 11.82 | 10.65 | 11.77 | 2,876,480 | +1.05(+9.79%) |
Jan 06, 2021 | 10.64 | 10.80 | 10.39 | 10.72 | 1,736,646 | +0.15(+1.42%) |
Jan 05, 2021 | 10.90 | 11.02 | 10.56 | 10.57 | 1,060,189 | -0.21(-1.91%) |
Jan 04, 2021 | 10.59 | 10.91 | 10.56 | 10.78 | 1,107,641 | +0.29(+2.77%) |
Dec 31, 2020 | 10.49 | 10.49 | 10.49 | 969,891 | -0.16(-1.50%) | |
Dec 30, 2020 | 10.71 | 11.03 | 10.64 | 10.65 | 969,891 | -0.10(-0.96%) |
Dec 29, 2020 | 10.65 | 10.87 | 10.41 | 10.75 | 1,694,952 | +0.17(+1.59%) |
Dec 28, 2020 | 10.80 | 10.88 | 10.49 | 10.58 | 1,254,638 | -0.19(-1.74%) |
Dec 24, 2020 | 10.65 | 10.80 | 10.46 | 10.77 | 452,473 | +0.07(+0.61%) |
Dec 23, 2020 | 10.15 | 10.82 | 10.15 | 10.70 | 1,378,211 | +0.56(+5.55%) |
Dec 22, 2020 | 10.36 | 10.54 | 9.961 | 10.14 | 1,658,630 | -0.15(-1.46%) |
Dec 21, 2020 | 10.34 | 10.39 | 9.914 | 10.29 | 2,352,158 | -0.56(-5.18%) |
Dec 18, 2020 | 11.11 | 11.11 | 10.74 | 10.85 | 1,558,258 | -0.26(-2.36%) |
Dec 17, 2020 | 11.35 | 11.51 | 11.11 | 11.11 | 917,103 | -0.22(-1.98%) |
Dec 16, 2020 | 11.48 | 11.53 | 11.19 | 11.34 | 867,930 | -0.06(-0.49%) |
Dec 15, 2020 | 11.39 | 11.58 | 11.13 | 11.39 | 1,968,401 | +0.01(+0.08%) |
Dec 14, 2020 | 12.05 | 12.08 | 11.28 | 11.39 | 1,139,529 | -0.44(-3.72%) |
Dec 11, 2020 | 11.89 | 11.99 | 11.51 | 11.83 | 998,215 | -0.16(-1.33%) |
Dec 10, 2020 | 11.19 | 12.12 | 11.13 | 11.99 | 1,552,641 | +0.76(+6.76%) |
Dec 09, 2020 | 11.54 | 11.60 | 10.85 | 11.23 | 1,164,884 | -0.11(-0.99%) |
Dec 08, 2020 | 11.43 | 11.78 | 11.21 | 11.34 | 1,089,250 | -0.21(-1.79%) |
Dec 07, 2020 | 11.76 | 11.76 | 11.25 | 11.54 | 946,771 | -0.22(-1.83%) |
Dec 04, 2020 | 10.80 | 11.85 | 10.80 | 11.76 | 1,887,368 | +1.11(+10.38%) |
Dec 03, 2020 | 11.00 | 11.15 | 10.59 | 10.65 | 1,051,996 | -0.30(-2.74%) |
Dec 02, 2020 | 10.31 | 10.99 | 10.26 | 10.95 | 1,390,749 | +0.58(+5.60%) |
Dec 01, 2020 | 11.06 | 11.17 | 10.35 | 10.37 | 1,519,633 | -0.44(-4.07%) |
Nov 30, 2020 | 11.30 | 11.39 | 10.80 | 10.81 | 1,619,568 | -0.63(-5.49%) |
Nov 27, 2020 | 11.24 | 11.69 | 11.15 | 11.44 | 1,243,020 | +0.14(+1.24%) |
Nov 25, 2020 | 11.43 | 11.47 | 10.97 | 11.30 | 1,472,245 | -0.30(-2.59%) |
Nov 24, 2020 | 11.57 | 11.82 | 11.37 | 11.60 | 2,368,162 | +0.34(+3.00%) |
Nov 23, 2020 | 10.78 | 11.43 | 10.62 | 11.26 | 2,168,114 | +0.68(+6.47%) |
Nov 20, 2020 | 10.35 | 10.59 | 10.22 | 10.58 | 1,039,834 | +0.10(+0.98%) |
Nov 19, 2020 | 9.994 | 10.53 | 9.817 | 10.48 | 1,395,269 | +0.39(+3.87%) |
Nov 18, 2020 | 10.60 | 10.80 | 10.05 | 10.09 | 1,689,825 | -0.33(-3.21%) |
Nov 17, 2020 | 10.12 | 10.52 | 9.919 | 10.42 | 1,015,912 | +0.13(+1.26%) |
Nov 16, 2020 | 10.30 | 10.57 | 10.09 | 10.29 | 1,893,283 | +0.49(+5.02%) |
Nov 13, 2020 | 9.427 | 9.831 | 9.296 | 9.798 | 1,125,365 | +0.42(+4.46%) |
Nov 12, 2020 | 10.01 | 10.06 | 9.223 | 9.381 | 1,623,527 | -0.78(-7.68%) |
Nov 11, 2020 | 10.30 | 10.33 | 9.966 | 10.16 | 1,354,190 | -0.10(-0.99%) |
Nov 10, 2020 | 10.03 | 10.41 | 9.863 | 10.26 | 2,227,533 | +0.39(+3.95%) |
Nov 09, 2020 | 9.836 | 10.22 | 9.594 | 9.873 | 2,876,784 | +1.24(+14.42%) |
Nov 06, 2020 | 8.944 | 9.260 | 8.572 | 8.628 | 1,363,208 | -0.46(-5.01%) |
Nov 05, 2020 | 8.145 | 9.260 | 7.913 | 9.083 | 2,467,138 | +0.90(+11.01%) |
Nov 04, 2020 | 8.266 | 8.266 | 7.857 | 8.182 | 1,982,578 | -0.12(-1.45%) |
Nov 03, 2020 | 8.452 | 8.675 | 8.173 | 8.303 | 1,497,006 | -0.01(-0.11%) |