Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.50 | 10.69 | 10.40 | 10.52 | 667,200 | +0.05(+0.48%) |
Jan 28, 2021 | 10.65 | 10.80 | 10.40 | 10.47 | 1,067,425 | +0.00(+0.00%) |
Jan 27, 2021 | 10.52 | 10.74 | 10.30 | 10.47 | 767,279 | -0.27(-2.51%) |
Jan 26, 2021 | 10.97 | 11.08 | 10.72 | 10.74 | 1,076,601 | -0.28(-2.54%) |
Jan 25, 2021 | 11.23 | 11.30 | 10.89 | 11.02 | 1,288,330 | -0.17(-1.52%) |
Jan 22, 2021 | 11.30 | 11.43 | 11.16 | 11.19 | 968,300 | -0.11(-0.97%) |
Jan 21, 2021 | 11.45 | 11.74 | 11.26 | 11.30 | 1,252,847 | -0.50(-4.24%) |
Jan 20, 2021 | 10.98 | 11.80 | 10.98 | 11.80 | 2,531,192 | +0.81(+7.37%) |
Jan 19, 2021 | 11.10 | 11.20 | 10.94 | 10.99 | 1,543,159 | +0.06(+0.55%) |
Jan 15, 2021 | 11.18 | 11.20 | 10.84 | 10.93 | 1,863,400 | -0.24(-2.15%) |
Jan 14, 2021 | 11.29 | 11.33 | 11.13 | 11.17 | 2,239,021 | -0.02(-0.18%) |
Jan 13, 2021 | 11.34 | 11.40 | 11.15 | 11.19 | 3,321,938 | -0.17(-1.50%) |
Jan 12, 2021 | 11.30 | 11.50 | 11.15 | 11.36 | 2,721,538 | +0.06(+0.53%) |
Jan 11, 2021 | 11.84 | 11.85 | 11.17 | 11.30 | 3,121,163 | -0.14(-1.22%) |
Jan 08, 2021 | 12.85 | 12.95 | 11.22 | 11.44 | 6,005,100 | -0.56(-4.67%) |
Jan 07, 2021 | 11.88 | 12.00 | 11.48 | 12.00 | 1,877,943 | +0.31(+2.65%) |
Jan 06, 2021 | 11.38 | 11.97 | 10.96 | 11.69 | 4,207,378 | +1.07(+10.08%) |
Jan 05, 2021 | 10.35 | 10.69 | 10.22 | 10.62 | 485,569 | +0.38(+3.71%) |
Jan 04, 2021 | 10.28 | 10.50 | 10.21 | 10.24 | 66,596 | +0.02(+0.20%) |
Dec 31, 2020 | 10.22 | 10.22 | 10.22 | 69,073 | +0.02(+0.20%) | |
Dec 30, 2020 | 10.24 | 10.33 | 10.19 | 10.20 | 69,073 | +0.05(+0.49%) |
Dec 29, 2020 | 10.18 | 10.22 | 9.810 | 10.15 | 174,188 | -0.05(-0.49%) |
Dec 28, 2020 | 10.48 | 10.58 | 10.19 | 10.20 | 234,623 | -0.06(-0.58%) |
Dec 24, 2020 | 10.50 | 10.65 | 10.20 | 10.26 | 410,300 | +0.11(+1.08%) |
Dec 23, 2020 | 10.26 | 10.27 | 10.15 | 10.15 | 201,262 | -0.07(-0.68%) |
Dec 22, 2020 | 10.25 | 10.46 | 10.16 | 10.22 | 198,655 | +0.07(+0.69%) |
Dec 21, 2020 | 10.10 | 10.20 | 10.07 | 10.15 | 68,270 | +0.00(+0.00%) |
Dec 18, 2020 | 10.19 | 10.39 | 10.12 | 10.15 | 163,900 | +0.07(+0.69%) |
Dec 17, 2020 | 10.10 | 10.20 | 10.08 | 10.08 | 75,732 | -0.02(-0.20%) |
Dec 16, 2020 | 10.10 | 10.20 | 10.06 | 10.10 | 36,207 | +0.00(+0.00%) |
Dec 15, 2020 | 10.10 | 10.19 | 10.10 | 10.10 | 33,358 | +0.02(+0.20%) |
Dec 14, 2020 | 10.20 | 10.20 | 10.05 | 10.08 | 57,973 | -0.07(-0.69%) |
Dec 11, 2020 | 10.16 | 10.22 | 10.00 | 10.15 | 48,600 | +0.05(+0.50%) |
Dec 10, 2020 | 10.21 | 10.25 | 10.06 | 10.10 | 140,709 | -0.08(-0.79%) |
Dec 09, 2020 | 9.820 | 11.00 | 9.820 | 10.18 | 238,632 | +0.23(+2.31%) |
Dec 08, 2020 | 9.980 | 10.15 | 9.800 | 9.950 | 131,514 | -0.01(-0.10%) |
Dec 07, 2020 | 10.03 | 10.05 | 9.850 | 9.960 | 44,895 | -0.06(-0.60%) |
Dec 04, 2020 | 9.810 | 10.02 | 9.810 | 10.02 | 119,000 | +0.21(+2.14%) |
Dec 03, 2020 | 9.810 | 9.834 | 9.810 | 9.810 | 3,705 | +0.00(+0.00%) |
Dec 02, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 156 | +0.00(+0.00%) |
Dec 01, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 1,820 | -0.04(-0.41%) |
Nov 30, 2020 | 9.820 | 9.850 | 9.810 | 9.850 | 13,356 | +0.00(+0.00%) |
Nov 27, 2020 | 9.800 | 9.850 | 9.800 | 9.850 | 14,100 | +0.00(+0.00%) |
Nov 25, 2020 | 9.803 | 9.850 | 9.742 | 9.850 | 9,800 | +0.07(+0.72%) |
Nov 24, 2020 | 9.800 | 9.810 | 9.700 | 9.780 | 37,848 | +0.00(+0.00%) |
Nov 23, 2020 | 9.770 | 9.827 | 9.750 | 9.780 | 24,411 | +0.09(+0.93%) |
Nov 20, 2020 | 9.740 | 9.770 | 9.690 | 9.690 | 9,600 | +0.00(+0.00%) |
Nov 19, 2020 | 9.735 | 9.735 | 9.690 | 9.690 | 4,243 | -0.13(-1.32%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.820 | 0 | +0.08(+0.82%) | |
Nov 16, 2020 | 9.740 | 9.750 | 9.740 | 9.740 | 8,401 | -0.03(-0.31%) |
Nov 13, 2020 | 9.770 | 9.770 | 9.770 | 60 | +0.00(+0.00%) | |
Nov 12, 2020 | 9.770 | 9.770 | 9.770 | 1 | +0.00(+0.00%) | |
Nov 11, 2020 | 9.800 | 9.810 | 9.730 | 9.770 | 56,195 | -0.03(-0.31%) |
Nov 10, 2020 | 9.770 | 9.800 | 9.760 | 9.800 | 12,611 | +0.01(+0.10%) |
Nov 09, 2020 | 9.740 | 9.800 | 9.740 | 9.790 | 228,156 | +0.08(+0.82%) |
Nov 06, 2020 | 9.750 | 9.800 | 9.710 | 9.710 | 15,100 | -0.05(-0.51%) |
Nov 05, 2020 | 9.750 | 9.760 | 9.715 | 9.760 | 144,577 | +0.06(+0.62%) |
Nov 04, 2020 | 9.710 | 9.710 | 9.700 | 9.700 | 5,151 | -0.03(-0.26%) |
Nov 03, 2020 | 9.725 | 9.725 | 9.725 | 9.725 | 1,000 | +0.07(+0.78%) |