Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.42 | 11.54 | 10.75 | 11.00 | 29,275,538 | +0.74(+7.22%) |
Jan 28, 2021 | 10.80 | 10.84 | 10.19 | 10.26 | 25,604,238 | -1.03(-9.14%) |
Jan 27, 2021 | 10.45 | 13.50 | 10.38 | 11.29 | 50,965,160 | +0.68(+6.40%) |
Jan 26, 2021 | 10.76 | 10.79 | 10.61 | 10.61 | 13,235,129 | -0.18(-1.64%) |
Jan 25, 2021 | 10.46 | 10.80 | 10.44 | 10.79 | 19,926,508 | +0.35(+3.38%) |
Jan 22, 2021 | 10.35 | 10.45 | 10.33 | 10.43 | 6,028,013 | +0.05(+0.51%) |
Jan 21, 2021 | 10.35 | 10.43 | 10.32 | 10.38 | 4,908,086 | -0.06(-0.59%) |
Jan 20, 2021 | 10.41 | 10.48 | 10.38 | 10.44 | 4,828,901 | +0.10(+0.94%) |
Jan 19, 2021 | 10.41 | 10.43 | 10.28 | 10.35 | 5,289,393 | -0.03(-0.26%) |
Jan 15, 2021 | 10.35 | 10.44 | 10.28 | 10.37 | 6,024,499 | +0.06(+0.60%) |
Jan 14, 2021 | 10.36 | 10.50 | 10.29 | 10.31 | 10,251,708 | -0.04(-0.43%) |
Jan 13, 2021 | 10.33 | 10.39 | 10.32 | 10.35 | 4,457,044 | -0.09(-0.84%) |
Jan 12, 2021 | 10.35 | 10.51 | 10.31 | 10.44 | 7,758,364 | -0.02(-0.17%) |
Jan 11, 2021 | 10.48 | 10.53 | 10.42 | 10.46 | 8,904,421 | -0.18(-1.66%) |
Jan 08, 2021 | 10.60 | 10.69 | 10.57 | 10.64 | 7,439,493 | +0.05(+0.50%) |
Jan 07, 2021 | 10.57 | 10.62 | 10.52 | 10.58 | 9,775,598 | -0.13(-1.23%) |
Jan 06, 2021 | 10.80 | 10.80 | 10.68 | 10.72 | 5,858,283 | -0.04(-0.41%) |
Jan 05, 2021 | 10.65 | 10.80 | 10.65 | 10.76 | 4,547,113 | +0.14(+1.33%) |
Jan 04, 2021 | 10.78 | 10.78 | 10.50 | 10.62 | 6,102,384 | +0.08(+0.75%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 3,241,380 | +0.10(+0.93%) | |
Dec 30, 2020 | 10.59 | 10.62 | 10.44 | 10.44 | 3,241,380 | -0.10(-0.92%) |
Dec 29, 2020 | 10.59 | 10.69 | 10.50 | 10.54 | 5,058,818 | +0.16(+1.53%) |
Dec 28, 2020 | 10.45 | 10.52 | 10.32 | 10.38 | 5,828,513 | +0.01(+0.08%) |
Dec 24, 2020 | 10.38 | 10.43 | 10.36 | 10.37 | 1,950,266 | +0.03(+0.26%) |
Dec 23, 2020 | 10.39 | 10.41 | 10.29 | 10.35 | 6,246,026 | -0.04(-0.42%) |
Dec 22, 2020 | 10.34 | 10.39 | 10.28 | 10.39 | 7,018,781 | +0.05(+0.51%) |
Dec 21, 2020 | 10.30 | 10.38 | 10.22 | 10.34 | 6,485,336 | -0.16(-1.51%) |
Dec 18, 2020 | 10.54 | 10.60 | 10.43 | 10.50 | 6,060,327 | -0.14(-1.33%) |
Dec 17, 2020 | 10.72 | 10.75 | 10.59 | 10.64 | 6,253,534 | +0.12(+1.17%) |
Dec 16, 2020 | 10.55 | 10.57 | 10.48 | 10.51 | 4,290,800 | -0.07(-0.67%) |
Dec 15, 2020 | 10.50 | 10.58 | 10.46 | 10.58 | 5,729,873 | +0.26(+2.48%) |
Dec 14, 2020 | 10.46 | 10.49 | 10.31 | 10.33 | 5,264,564 | +0.04(+0.43%) |
Dec 11, 2020 | 10.42 | 10.46 | 10.26 | 10.28 | 10,648,856 | -0.54(-4.97%) |
Dec 10, 2020 | 10.79 | 10.93 | 10.77 | 10.82 | 5,762,389 | -0.04(-0.41%) |
Dec 09, 2020 | 10.98 | 10.99 | 10.83 | 10.87 | 5,267,404 | -0.17(-1.52%) |
Dec 08, 2020 | 10.94 | 11.05 | 10.93 | 11.03 | 4,269,491 | +0.04(+0.32%) |
Dec 07, 2020 | 10.94 | 11.04 | 10.93 | 11.00 | 4,523,792 | +0.09(+0.81%) |
Dec 04, 2020 | 10.87 | 10.91 | 10.84 | 10.91 | 3,071,717 | +0.09(+0.82%) |
Dec 03, 2020 | 10.85 | 10.91 | 10.80 | 10.82 | 3,371,392 | +0.02(+0.16%) |
Dec 02, 2020 | 10.79 | 10.88 | 10.77 | 10.80 | 6,869,864 | -0.12(-1.13%) |
Dec 01, 2020 | 10.92 | 11.00 | 10.87 | 10.93 | 6,142,397 | +0.13(+1.23%) |
Nov 30, 2020 | 10.88 | 10.93 | 10.76 | 10.80 | 5,781,499 | -0.17(-1.53%) |
Nov 27, 2020 | 10.85 | 11.02 | 10.83 | 10.96 | 2,871,146 | +0.15(+1.39%) |
Nov 25, 2020 | 10.77 | 10.83 | 10.75 | 10.81 | 3,580,118 | +0.06(+0.57%) |
Nov 24, 2020 | 10.64 | 10.80 | 10.63 | 10.75 | 5,472,982 | +0.12(+1.16%) |
Nov 23, 2020 | 10.64 | 10.67 | 10.54 | 10.63 | 7,396,634 | -0.05(-0.50%) |
Nov 20, 2020 | 10.65 | 10.72 | 10.64 | 10.68 | 4,574,696 | -0.02(-0.16%) |
Nov 19, 2020 | 10.61 | 10.71 | 10.57 | 10.70 | 7,633,388 | +0.14(+1.34%) |
Nov 18, 2020 | 10.63 | 10.65 | 10.55 | 10.56 | 5,409,268 | -0.09(-0.83%) |
Nov 17, 2020 | 10.64 | 10.67 | 10.59 | 10.65 | 4,621,119 | -0.02(-0.17%) |
Nov 16, 2020 | 10.64 | 10.67 | 10.59 | 10.66 | 5,220,003 | +0.19(+1.77%) |
Nov 13, 2020 | 10.39 | 10.49 | 10.39 | 10.48 | 9,479,217 | +0.07(+0.68%) |
Nov 12, 2020 | 10.57 | 10.66 | 10.40 | 10.41 | 9,285,937 | +0.02(+0.17%) |
Nov 11, 2020 | 10.37 | 10.47 | 10.34 | 10.39 | 7,504,040 | +0.24(+2.35%) |
Nov 10, 2020 | 10.42 | 10.48 | 10.14 | 10.15 | 15,684,415 | -0.61(-5.66%) |
Nov 09, 2020 | 11.10 | 11.12 | 10.76 | 10.76 | 15,158,510 | +0.03(+0.25%) |
Nov 06, 2020 | 10.70 | 10.75 | 10.62 | 10.73 | 5,869,960 | +0.10(+0.91%) |
Nov 05, 2020 | 10.62 | 10.66 | 10.53 | 10.64 | 9,009,369 | +0.48(+4.69%) |
Nov 04, 2020 | 10.23 | 10.36 | 10.15 | 10.16 | 10,521,271 | +0.02(+0.17%) |
Nov 03, 2020 | 10.07 | 10.20 | 10.05 | 10.14 | 6,595,849 | +0.21(+2.13%) |