Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.30 | 11.48 | 11.00 | 11.15 | 12,617,461 | -0.20(-1.75%) |
Jan 28, 2021 | 11.83 | 11.84 | 11.34 | 11.34 | 11,913,322 | -0.46(-3.90%) |
Jan 27, 2021 | 10.92 | 11.88 | 10.89 | 11.81 | 22,934,716 | +0.77(+6.96%) |
Jan 26, 2021 | 11.15 | 11.19 | 10.86 | 11.04 | 6,607,014 | -0.07(-0.65%) |
Jan 25, 2021 | 10.91 | 11.11 | 10.70 | 11.11 | 10,498,433 | +0.14(+1.32%) |
Jan 22, 2021 | 10.92 | 10.98 | 10.66 | 10.97 | 11,211,621 | -0.11(-0.98%) |
Jan 21, 2021 | 11.15 | 11.15 | 10.97 | 11.07 | 7,767,211 | -0.07(-0.65%) |
Jan 20, 2021 | 11.11 | 11.22 | 11.07 | 11.15 | 5,342,159 | +0.03(+0.24%) |
Jan 19, 2021 | 11.37 | 11.43 | 11.08 | 11.12 | 10,186,950 | -0.21(-1.83%) |
Jan 15, 2021 | 11.43 | 11.63 | 11.16 | 11.33 | 14,212,178 | +0.05(+0.48%) |
Jan 14, 2021 | 11.06 | 11.34 | 10.98 | 11.27 | 10,830,704 | +0.28(+2.55%) |
Jan 13, 2021 | 10.98 | 11.06 | 10.86 | 10.99 | 10,550,992 | +0.03(+0.25%) |
Jan 12, 2021 | 10.87 | 11.05 | 10.79 | 10.97 | 7,874,374 | +0.15(+1.42%) |
Jan 11, 2021 | 10.57 | 10.91 | 10.54 | 10.81 | 8,500,399 | +0.08(+0.76%) |
Jan 08, 2021 | 10.82 | 10.87 | 10.63 | 10.73 | 11,238,635 | -0.08(-0.75%) |
Jan 07, 2021 | 10.98 | 11.06 | 10.78 | 10.81 | 11,093,209 | -0.06(-0.58%) |
Jan 06, 2021 | 10.80 | 11.06 | 10.77 | 10.87 | 10,797,013 | +0.23(+2.21%) |
Jan 05, 2021 | 10.45 | 10.72 | 10.45 | 10.64 | 12,144,319 | +0.19(+1.82%) |
Jan 04, 2021 | 10.75 | 10.84 | 10.41 | 10.45 | 8,864,567 | -0.25(-2.36%) |
Dec 31, 2020 | 10.70 | 10.70 | 10.70 | 5,143,252 | +0.15(+1.46%) | |
Dec 30, 2020 | 10.53 | 10.68 | 10.50 | 10.55 | 5,143,252 | +0.01(+0.09%) |
Dec 29, 2020 | 10.69 | 10.70 | 10.45 | 10.54 | 6,329,280 | -0.11(-1.02%) |
Dec 28, 2020 | 10.63 | 10.89 | 10.60 | 10.65 | 7,254,960 | +0.03(+0.26%) |
Dec 24, 2020 | 10.69 | 10.69 | 10.53 | 10.62 | 2,812,011 | +0.01(+0.08%) |
Dec 23, 2020 | 10.53 | 10.73 | 10.53 | 10.61 | 6,764,395 | +0.13(+1.21%) |
Dec 22, 2020 | 10.61 | 10.65 | 10.46 | 10.49 | 7,368,637 | -0.05(-0.51%) |
Dec 21, 2020 | 10.70 | 10.72 | 10.44 | 10.54 | 13,382,761 | -0.41(-3.71%) |
Dec 18, 2020 | 10.98 | 11.14 | 10.87 | 10.95 | 27,374,460 | -0.05(-0.49%) |
Dec 17, 2020 | 10.98 | 11.07 | 10.89 | 11.00 | 8,289,209 | +0.02(+0.16%) |
Dec 16, 2020 | 11.02 | 11.08 | 10.83 | 10.98 | 15,056,813 | -0.01(-0.08%) |
Dec 15, 2020 | 10.84 | 11.00 | 10.67 | 10.99 | 11,338,579 | +0.27(+2.53%) |
Dec 14, 2020 | 10.81 | 11.06 | 10.69 | 10.72 | 10,505,877 | -0.11(-1.00%) |
Dec 11, 2020 | 10.82 | 10.99 | 10.80 | 10.83 | 7,429,095 | -0.12(-1.07%) |
Dec 10, 2020 | 10.81 | 11.06 | 10.77 | 10.95 | 8,676,263 | -0.01(-0.08%) |
Dec 09, 2020 | 10.87 | 11.17 | 10.87 | 10.96 | 11,660,808 | +0.03(+0.25%) |
Dec 08, 2020 | 10.75 | 10.97 | 10.65 | 10.93 | 8,926,085 | +0.13(+1.17%) |
Dec 07, 2020 | 10.89 | 11.00 | 10.70 | 10.80 | 10,089,220 | -0.23(-2.11%) |
Dec 04, 2020 | 10.47 | 11.04 | 10.45 | 11.04 | 14,366,850 | +0.65(+6.29%) |
Dec 03, 2020 | 10.30 | 10.59 | 10.17 | 10.38 | 15,477,893 | +0.08(+0.78%) |
Dec 02, 2020 | 9.935 | 10.30 | 9.837 | 10.30 | 23,122,086 | +0.29(+2.86%) |
Dec 01, 2020 | 9.962 | 10.19 | 9.846 | 10.02 | 19,354,854 | +0.14(+1.45%) |
Nov 30, 2020 | 10.09 | 10.19 | 9.783 | 9.873 | 20,767,126 | -0.16(-1.60%) |
Nov 27, 2020 | 10.02 | 10.21 | 9.882 | 10.03 | 5,963,366 | -0.02(-0.18%) |
Nov 25, 2020 | 10.23 | 10.26 | 9.998 | 10.05 | 11,471,048 | -0.26(-2.51%) |
Nov 24, 2020 | 10.05 | 10.45 | 9.962 | 10.31 | 13,805,872 | +0.41(+4.16%) |
Nov 23, 2020 | 9.470 | 9.926 | 9.390 | 9.899 | 11,402,695 | +0.54(+5.73%) |
Nov 20, 2020 | 9.372 | 9.385 | 9.247 | 9.363 | 8,612,819 | -0.02(-0.19%) |
Nov 19, 2020 | 9.363 | 9.443 | 9.256 | 9.381 | 10,658,112 | -0.01(-0.10%) |
Nov 18, 2020 | 9.417 | 9.676 | 9.381 | 9.390 | 10,300,967 | +0.02(+0.19%) |
Nov 17, 2020 | 9.336 | 9.417 | 9.166 | 9.372 | 9,276,064 | -0.13(-1.41%) |
Nov 16, 2020 | 9.372 | 9.586 | 9.238 | 9.506 | 15,308,947 | +0.44(+4.83%) |
Nov 13, 2020 | 8.737 | 9.104 | 8.701 | 9.068 | 11,939,592 | +0.42(+4.86%) |
Nov 12, 2020 | 8.844 | 8.862 | 8.522 | 8.647 | 16,008,890 | -0.25(-2.81%) |
Nov 11, 2020 | 8.871 | 8.898 | 8.674 | 8.898 | 11,759,396 | +0.04(+0.40%) |
Nov 10, 2020 | 8.737 | 8.943 | 8.719 | 8.862 | 16,684,921 | +0.16(+1.85%) |
Nov 09, 2020 | 8.540 | 8.907 | 8.487 | 8.701 | 22,261,672 | +0.48(+5.88%) |
Nov 06, 2020 | 8.272 | 8.357 | 8.129 | 8.218 | 11,475,857 | -0.08(-0.97%) |
Nov 05, 2020 | 8.030 | 8.379 | 8.013 | 8.299 | 12,524,860 | +0.41(+5.22%) |
Nov 04, 2020 | 8.209 | 8.308 | 7.887 | 7.887 | 23,886,568 | -0.45(-5.36%) |
Nov 03, 2020 | 8.084 | 8.352 | 8.066 | 8.335 | 14,206,883 | +0.37(+4.60%) |