Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.23 | 11.34 | 11.05 | 11.09 | 33,242,944 | -0.41(-3.58%) |
Jan 28, 2021 | 11.34 | 11.59 | 11.14 | 11.50 | 39,665,768 | +0.16(+1.45%) |
Jan 27, 2021 | 11.48 | 11.60 | 11.25 | 11.34 | 43,145,844 | -0.45(-3.84%) |
Jan 26, 2021 | 11.92 | 12.02 | 11.75 | 11.79 | 35,799,332 | +0.15(+1.30%) |
Jan 25, 2021 | 11.81 | 11.81 | 11.47 | 11.64 | 23,676,064 | -0.18(-1.51%) |
Jan 22, 2021 | 11.62 | 11.83 | 11.54 | 11.82 | 34,147,624 | -0.18(-1.49%) |
Jan 21, 2021 | 12.17 | 12.19 | 11.89 | 12.00 | 48,354,596 | +0.01(+0.11%) |
Jan 20, 2021 | 12.22 | 12.24 | 11.80 | 11.98 | 31,845,546 | -0.11(-0.91%) |
Jan 19, 2021 | 12.11 | 12.15 | 11.87 | 12.09 | 42,611,020 | -0.02(-0.17%) |
Jan 15, 2021 | 12.55 | 12.56 | 12.09 | 12.11 | 49,140,248 | -0.89(-6.86%) |
Jan 14, 2021 | 12.70 | 13.01 | 12.64 | 13.01 | 37,476,280 | +0.54(+4.35%) |
Jan 13, 2021 | 12.67 | 12.70 | 12.37 | 12.46 | 30,779,016 | -0.38(-2.99%) |
Jan 12, 2021 | 12.68 | 12.92 | 12.65 | 12.85 | 36,664,800 | +0.07(+0.54%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.56 | 12.78 | 53,763,480 | -0.21(-1.64%) |
Jan 08, 2021 | 12.96 | 13.01 | 12.71 | 12.99 | 61,394,216 | -0.01(-0.05%) |
Jan 07, 2021 | 12.63 | 13.05 | 12.55 | 13.00 | 103,950,128 | +0.53(+4.24%) |
Jan 06, 2021 | 12.24 | 12.60 | 12.15 | 12.47 | 55,669,084 | +0.32(+2.66%) |
Jan 05, 2021 | 11.78 | 12.15 | 11.73 | 12.15 | 56,004,592 | +0.20(+1.67%) |
Jan 04, 2021 | 12.02 | 12.15 | 11.81 | 11.95 | 65,323,152 | +0.44(+3.82%) |
Dec 31, 2020 | 11.51 | 11.51 | 11.51 | 28,302,730 | -0.13(-1.12%) | |
Dec 30, 2020 | 11.47 | 11.65 | 11.45 | 11.64 | 28,302,730 | +0.08(+0.65%) |
Dec 29, 2020 | 11.62 | 11.67 | 11.43 | 11.56 | 30,760,676 | +0.08(+0.66%) |
Dec 28, 2020 | 11.60 | 11.63 | 11.41 | 11.49 | 27,143,822 | -0.11(-0.95%) |
Dec 24, 2020 | 11.60 | 11.62 | 11.49 | 11.60 | 13,165,058 | +0.04(+0.36%) |
Dec 23, 2020 | 11.58 | 11.65 | 11.51 | 11.56 | 22,605,990 | +0.02(+0.18%) |
Dec 22, 2020 | 11.52 | 11.58 | 11.40 | 11.54 | 28,864,166 | -0.14(-1.18%) |
Dec 21, 2020 | 11.49 | 11.76 | 11.47 | 11.67 | 37,713,692 | -0.25(-2.13%) |
Dec 18, 2020 | 11.87 | 11.99 | 11.82 | 11.93 | 37,249,200 | +0.10(+0.81%) |
Dec 17, 2020 | 11.84 | 11.98 | 11.79 | 11.83 | 42,837,376 | +0.20(+1.71%) |
Dec 16, 2020 | 11.45 | 11.65 | 11.33 | 11.63 | 24,413,648 | +0.19(+1.62%) |
Dec 15, 2020 | 11.50 | 11.52 | 11.37 | 11.45 | 23,942,092 | +0.14(+1.28%) |
Dec 14, 2020 | 11.50 | 11.54 | 11.21 | 11.30 | 44,557,840 | -0.27(-2.37%) |
Dec 11, 2020 | 11.51 | 11.62 | 11.47 | 11.58 | 46,499,752 | -0.10(-0.82%) |
Dec 10, 2020 | 11.29 | 11.71 | 11.26 | 11.67 | 61,293,172 | +0.62(+5.66%) |
Dec 09, 2020 | 11.19 | 11.21 | 10.95 | 11.05 | 43,113,916 | -0.07(-0.62%) |
Dec 08, 2020 | 11.08 | 11.30 | 11.06 | 11.12 | 40,804,464 | -0.06(-0.55%) |
Dec 07, 2020 | 11.11 | 11.19 | 11.06 | 11.18 | 61,223,060 | +0.16(+1.43%) |
Dec 04, 2020 | 10.82 | 11.10 | 10.79 | 11.02 | 64,375,788 | +0.49(+4.63%) |
Dec 03, 2020 | 10.65 | 10.80 | 10.49 | 10.53 | 52,359,792 | +0.01(+0.06%) |
Dec 02, 2020 | 10.33 | 10.71 | 10.19 | 10.53 | 73,358,712 | -0.21(-1.98%) |
Dec 01, 2020 | 10.46 | 10.77 | 10.41 | 10.74 | 76,567,440 | +0.74(+7.42%) |
Nov 30, 2020 | 10.16 | 10.17 | 9.888 | 9.998 | 61,791,908 | -0.12(-1.15%) |
Nov 27, 2020 | 9.956 | 10.13 | 9.929 | 10.11 | 48,070,564 | +0.30(+3.01%) |
Nov 25, 2020 | 9.627 | 9.840 | 9.586 | 9.819 | 84,012,256 | +0.20(+2.07%) |
Nov 24, 2020 | 9.119 | 9.641 | 9.105 | 9.620 | 95,443,448 | +0.56(+6.22%) |
Nov 23, 2020 | 8.926 | 9.057 | 8.844 | 9.057 | 71,377,288 | +0.35(+4.02%) |
Nov 20, 2020 | 8.734 | 8.769 | 8.648 | 8.707 | 25,711,606 | -0.05(-0.63%) |
Nov 19, 2020 | 8.617 | 8.779 | 8.597 | 8.762 | 45,638,072 | +0.25(+2.90%) |
Nov 18, 2020 | 8.672 | 8.707 | 8.494 | 8.514 | 36,145,852 | -0.11(-1.27%) |
Nov 17, 2020 | 8.363 | 8.810 | 8.336 | 8.624 | 77,578,832 | +0.34(+4.15%) |
Nov 16, 2020 | 8.054 | 8.288 | 8.006 | 8.281 | 107,923,192 | +0.26(+3.25%) |
Nov 13, 2020 | 7.903 | 8.020 | 7.835 | 8.020 | 49,794,000 | +0.13(+1.65%) |
Nov 12, 2020 | 8.048 | 8.068 | 7.848 | 7.890 | 26,662,658 | -0.24(-2.96%) |
Nov 11, 2020 | 8.102 | 8.151 | 8.034 | 8.130 | 39,672,340 | +0.08(+0.94%) |
Nov 10, 2020 | 8.061 | 8.199 | 7.986 | 8.054 | 59,023,884 | -0.05(-0.59%) |
Nov 09, 2020 | 8.398 | 8.398 | 8.054 | 8.102 | 60,317,128 | +0.02(+0.25%) |
Nov 06, 2020 | 7.896 | 8.120 | 7.883 | 8.082 | 37,717,128 | +0.30(+3.88%) |
Nov 05, 2020 | 7.622 | 7.835 | 7.608 | 7.780 | 36,040,788 | +0.34(+4.52%) |
Nov 04, 2020 | 7.533 | 7.608 | 7.409 | 7.443 | 36,589,064 | -0.10(-1.36%) |
Nov 03, 2020 | 7.505 | 7.574 | 7.450 | 7.546 | 40,551,184 | +0.19(+2.52%) |