Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.40 | 10.50 | 10.29 | 10.36 | 13,337,957 | -0.15(-1.39%) |
Jan 28, 2021 | 10.45 | 10.53 | 10.29 | 10.50 | 12,738,336 | +0.10(+0.96%) |
Jan 27, 2021 | 10.57 | 10.61 | 10.36 | 10.40 | 16,990,932 | -0.24(-2.29%) |
Jan 26, 2021 | 10.82 | 10.84 | 10.53 | 10.65 | 16,679,088 | -0.06(-0.55%) |
Jan 25, 2021 | 10.67 | 10.79 | 10.62 | 10.70 | 13,115,828 | +0.07(+0.68%) |
Jan 22, 2021 | 10.60 | 10.65 | 10.50 | 10.63 | 7,703,346 | +0.04(+0.37%) |
Jan 21, 2021 | 10.49 | 10.66 | 10.49 | 10.59 | 11,391,034 | +0.12(+1.13%) |
Jan 20, 2021 | 10.41 | 10.53 | 10.39 | 10.47 | 7,966,434 | +0.07(+0.70%) |
Jan 19, 2021 | 10.34 | 10.41 | 10.29 | 10.40 | 7,396,079 | +0.09(+0.89%) |
Jan 15, 2021 | 10.29 | 10.36 | 10.24 | 10.31 | 6,798,909 | +0.02(+0.19%) |
Jan 14, 2021 | 10.28 | 10.34 | 10.22 | 10.29 | 5,846,071 | +0.07(+0.64%) |
Jan 13, 2021 | 10.25 | 10.29 | 10.21 | 10.22 | 5,627,406 | -0.03(-0.26%) |
Jan 12, 2021 | 10.21 | 10.26 | 10.12 | 10.25 | 7,218,539 | +0.12(+1.17%) |
Jan 11, 2021 | 10.15 | 10.30 | 10.11 | 10.13 | 7,267,782 | -0.11(-1.03%) |
Jan 08, 2021 | 10.20 | 10.24 | 10.14 | 10.24 | 6,583,351 | +0.07(+0.71%) |
Jan 07, 2021 | 10.14 | 10.26 | 10.12 | 10.16 | 8,426,070 | +0.04(+0.39%) |
Jan 06, 2021 | 10.14 | 10.21 | 10.10 | 10.12 | 10,865,058 | +0.04(+0.39%) |
Jan 05, 2021 | 10.17 | 10.20 | 10.07 | 10.09 | 9,497,359 | -0.05(-0.52%) |
Jan 04, 2021 | 10.25 | 10.27 | 10.03 | 10.14 | 12,876,664 | -0.14(-1.35%) |
Dec 31, 2020 | 10.28 | 10.28 | 10.28 | 10,949,431 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.18 | 10.30 | 10.11 | 10.25 | 10,949,431 | +0.07(+0.65%) |
Dec 29, 2020 | 10.27 | 10.27 | 10.11 | 10.18 | 10,216,804 | -0.04(-0.38%) |
Dec 28, 2020 | 10.25 | 10.33 | 10.22 | 10.22 | 8,772,434 | +0.05(+0.45%) |
Dec 24, 2020 | 10.30 | 10.30 | 10.12 | 10.18 | 4,967,117 | -0.07(-0.64%) |
Dec 23, 2020 | 10.10 | 10.31 | 10.10 | 10.24 | 10,930,315 | +0.16(+1.55%) |
Dec 22, 2020 | 10.09 | 10.12 | 10.01 | 10.09 | 7,454,687 | +0.00(+0.00%) |
Dec 21, 2020 | 10.03 | 10.09 | 9.916 | 10.09 | 10,572,420 | +0.01(+0.07%) |
Dec 18, 2020 | 10.13 | 10.14 | 10.04 | 10.08 | 13,779,854 | -0.03(-0.26%) |
Dec 17, 2020 | 10.13 | 10.14 | 10.05 | 10.11 | 7,128,844 | +0.02(+0.19%) |
Dec 16, 2020 | 10.13 | 10.13 | 10.05 | 10.09 | 9,851,952 | +0.00(+0.00%) |
Dec 15, 2020 | 10.01 | 10.09 | 10.00 | 10.09 | 8,970,276 | +0.08(+0.85%) |
Dec 14, 2020 | 10.14 | 10.15 | 9.969 | 10.00 | 9,457,927 | -0.01(-0.13%) |
Dec 11, 2020 | 10.07 | 10.10 | 9.988 | 10.01 | 9,260,204 | -0.12(-1.16%) |
Dec 10, 2020 | 10.14 | 10.15 | 10.06 | 10.13 | 7,008,985 | -0.07(-0.64%) |
Dec 09, 2020 | 10.28 | 10.33 | 10.13 | 10.20 | 7,289,201 | +0.01(+0.06%) |
Dec 08, 2020 | 10.11 | 10.26 | 10.09 | 10.19 | 8,355,143 | +0.07(+0.71%) |
Dec 07, 2020 | 10.15 | 10.18 | 10.06 | 10.12 | 6,957,895 | -0.04(-0.39%) |
Dec 04, 2020 | 10.15 | 10.21 | 10.11 | 10.16 | 7,693,686 | +0.09(+0.84%) |
Dec 03, 2020 | 10.04 | 10.18 | 10.01 | 10.07 | 6,624,953 | +0.06(+0.59%) |
Dec 02, 2020 | 10.01 | 10.11 | 9.956 | 10.01 | 8,406,048 | -0.01(-0.13%) |
Dec 01, 2020 | 10.13 | 10.24 | 9.995 | 10.03 | 9,704,427 | +0.04(+0.39%) |
Nov 30, 2020 | 10.20 | 10.20 | 9.929 | 9.988 | 16,007,288 | -0.19(-1.86%) |
Nov 27, 2020 | 10.20 | 10.22 | 10.10 | 10.18 | 8,035,749 | +0.03(+0.26%) |
Nov 25, 2020 | 10.25 | 10.25 | 10.03 | 10.15 | 11,143,013 | -0.03(-0.32%) |
Nov 24, 2020 | 10.20 | 10.27 | 10.09 | 10.18 | 15,794,986 | +0.16(+1.62%) |
Nov 23, 2020 | 9.976 | 10.05 | 9.899 | 10.02 | 12,695,648 | +0.16(+1.58%) |
Nov 20, 2020 | 9.795 | 9.925 | 9.775 | 9.866 | 6,789,621 | +0.08(+0.80%) |
Nov 19, 2020 | 9.918 | 9.918 | 9.698 | 9.788 | 8,358,075 | -0.10(-1.05%) |
Nov 18, 2020 | 9.892 | 10.13 | 9.873 | 9.892 | 11,722,943 | +0.02(+0.20%) |
Nov 17, 2020 | 9.736 | 9.892 | 9.717 | 9.873 | 8,341,700 | +0.10(+1.06%) |
Nov 16, 2020 | 9.769 | 9.801 | 9.704 | 9.769 | 11,040,759 | +0.12(+1.28%) |
Nov 13, 2020 | 9.600 | 9.665 | 9.509 | 9.646 | 9,455,089 | +0.22(+2.34%) |
Nov 12, 2020 | 9.406 | 9.516 | 9.367 | 9.425 | 9,153,418 | +0.01(+0.07%) |
Nov 11, 2020 | 9.646 | 9.665 | 9.347 | 9.419 | 12,534,195 | -0.22(-2.29%) |
Nov 10, 2020 | 9.282 | 9.665 | 9.185 | 9.639 | 27,683,092 | +0.46(+5.02%) |
Nov 09, 2020 | 9.341 | 9.419 | 9.172 | 9.179 | 20,599,370 | +0.03(+0.28%) |
Nov 06, 2020 | 9.231 | 9.256 | 9.104 | 9.153 | 9,851,903 | -0.08(-0.91%) |
Nov 05, 2020 | 9.192 | 9.263 | 9.140 | 9.237 | 7,843,560 | +0.12(+1.28%) |
Nov 04, 2020 | 9.101 | 9.269 | 9.029 | 9.120 | 19,915,006 | +0.08(+0.86%) |
Nov 03, 2020 | 9.120 | 9.179 | 9.036 | 9.042 | 10,119,732 | -0.03(-0.36%) |