Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.13 | 10.30 | 9.989 | 10.08 | 462,783 | -0.12(-1.18%) |
Jan 28, 2021 | 10.13 | 10.33 | 10.01 | 10.20 | 926,161 | +0.10(+0.96%) |
Jan 27, 2021 | 10.37 | 10.44 | 9.965 | 10.10 | 774,142 | -0.39(-3.68%) |
Jan 26, 2021 | 10.75 | 10.75 | 10.45 | 10.49 | 925,149 | -0.12(-1.14%) |
Jan 25, 2021 | 10.66 | 10.79 | 10.45 | 10.61 | 1,296,877 | -0.05(-0.45%) |
Jan 22, 2021 | 10.56 | 10.66 | 10.45 | 10.66 | 359,873 | +0.03(+0.30%) |
Jan 21, 2021 | 10.60 | 10.66 | 10.41 | 10.62 | 341,042 | -0.02(-0.23%) |
Jan 20, 2021 | 10.36 | 10.66 | 10.35 | 10.65 | 220,067 | +0.29(+2.79%) |
Jan 19, 2021 | 10.62 | 10.64 | 10.29 | 10.36 | 315,426 | -0.22(-2.05%) |
Jan 15, 2021 | 10.33 | 10.62 | 10.25 | 10.58 | 476,720 | +0.19(+1.86%) |
Jan 14, 2021 | 10.60 | 10.65 | 10.37 | 10.38 | 306,934 | -0.15(-1.45%) |
Jan 13, 2021 | 10.40 | 10.59 | 10.37 | 10.54 | 948,511 | +0.18(+1.71%) |
Jan 12, 2021 | 10.41 | 10.45 | 10.27 | 10.36 | 345,452 | -0.02(-0.16%) |
Jan 11, 2021 | 10.19 | 10.39 | 10.17 | 10.37 | 262,068 | +0.18(+1.81%) |
Jan 08, 2021 | 10.22 | 10.24 | 10.03 | 10.19 | 228,342 | +0.03(+0.32%) |
Jan 07, 2021 | 10.24 | 10.24 | 9.997 | 10.16 | 398,693 | -0.02(-0.24%) |
Jan 06, 2021 | 10.23 | 10.31 | 10.05 | 10.18 | 635,862 | +0.01(+0.08%) |
Jan 05, 2021 | 10.01 | 10.33 | 10.01 | 10.17 | 323,694 | +0.12(+1.20%) |
Jan 04, 2021 | 10.65 | 10.69 | 10.02 | 10.05 | 407,193 | -0.44(-4.21%) |
Dec 31, 2020 | 10.50 | 10.50 | 10.50 | 632,625 | -0.08(-0.76%) | |
Dec 30, 2020 | 10.17 | 10.60 | 10.13 | 10.58 | 632,625 | +0.42(+4.11%) |
Dec 29, 2020 | 10.44 | 10.54 | 10.06 | 10.16 | 772,193 | -0.28(-2.69%) |
Dec 28, 2020 | 10.77 | 10.80 | 10.33 | 10.44 | 980,866 | -0.33(-3.06%) |
Dec 24, 2020 | 10.92 | 10.99 | 10.71 | 10.77 | 193,624 | -0.14(-1.25%) |
Dec 23, 2020 | 11.02 | 11.12 | 10.88 | 10.91 | 501,791 | -0.09(-0.79%) |
Dec 22, 2020 | 10.92 | 11.10 | 10.85 | 10.99 | 222,609 | +0.07(+0.65%) |
Dec 21, 2020 | 10.89 | 11.09 | 10.78 | 10.92 | 370,895 | -0.09(-0.79%) |
Dec 18, 2020 | 11.47 | 11.53 | 10.99 | 11.01 | 1,086,945 | -0.48(-4.20%) |
Dec 17, 2020 | 11.50 | 11.55 | 11.27 | 11.49 | 365,394 | +0.07(+0.62%) |
Dec 16, 2020 | 11.59 | 11.75 | 11.39 | 11.42 | 397,394 | -0.11(-0.96%) |
Dec 15, 2020 | 11.40 | 11.54 | 11.23 | 11.53 | 339,169 | +0.22(+1.96%) |
Dec 14, 2020 | 11.29 | 11.46 | 11.24 | 11.31 | 334,901 | +0.01(+0.07%) |
Dec 11, 2020 | 11.37 | 11.46 | 11.19 | 11.30 | 287,899 | -0.07(-0.63%) |
Dec 10, 2020 | 11.30 | 11.44 | 11.19 | 11.37 | 271,896 | +0.05(+0.42%) |
Dec 09, 2020 | 11.50 | 11.54 | 11.19 | 11.32 | 304,722 | -0.11(-0.97%) |
Dec 08, 2020 | 11.36 | 11.48 | 11.29 | 11.44 | 326,443 | +0.15(+1.33%) |
Dec 07, 2020 | 11.35 | 11.45 | 11.21 | 11.29 | 244,636 | +0.02(+0.21%) |
Dec 04, 2020 | 11.21 | 11.32 | 11.10 | 11.26 | 247,366 | +0.17(+1.50%) |
Dec 03, 2020 | 10.87 | 11.25 | 10.78 | 11.10 | 353,054 | +0.33(+3.09%) |
Dec 02, 2020 | 10.81 | 10.98 | 10.74 | 10.76 | 482,531 | -0.09(-0.80%) |
Dec 01, 2020 | 10.99 | 11.00 | 10.69 | 10.85 | 219,771 | +0.01(+0.07%) |
Nov 30, 2020 | 10.89 | 10.92 | 10.71 | 10.84 | 295,643 | +0.04(+0.37%) |
Nov 27, 2020 | 10.95 | 10.97 | 10.68 | 10.80 | 174,381 | -0.14(-1.30%) |
Nov 25, 2020 | 11.21 | 11.21 | 10.90 | 10.94 | 403,437 | -0.26(-2.33%) |
Nov 24, 2020 | 11.37 | 11.45 | 11.17 | 11.21 | 420,423 | +0.06(+0.57%) |
Nov 23, 2020 | 11.21 | 11.52 | 11.12 | 11.14 | 264,157 | +0.13(+1.22%) |
Nov 20, 2020 | 11.00 | 11.14 | 10.87 | 11.01 | 192,564 | -0.13(-1.21%) |
Nov 19, 2020 | 10.94 | 11.15 | 10.86 | 11.14 | 178,493 | +0.15(+1.37%) |
Nov 18, 2020 | 11.25 | 11.40 | 10.98 | 10.99 | 198,884 | -0.26(-2.32%) |
Nov 17, 2020 | 11.32 | 11.44 | 11.22 | 11.25 | 268,890 | -0.24(-2.07%) |
Nov 16, 2020 | 11.55 | 11.64 | 11.31 | 11.49 | 250,530 | +0.24(+2.11%) |
Nov 13, 2020 | 11.06 | 11.29 | 11.02 | 11.25 | 275,019 | +0.29(+2.60%) |
Nov 12, 2020 | 11.14 | 11.16 | 10.78 | 10.97 | 270,414 | -0.25(-2.26%) |
Nov 11, 2020 | 11.26 | 11.44 | 10.99 | 11.22 | 323,432 | -0.02(-0.21%) |
Nov 10, 2020 | 10.73 | 11.25 | 10.59 | 11.25 | 469,886 | +0.59(+5.58%) |
Nov 09, 2020 | 11.19 | 11.66 | 10.63 | 10.65 | 468,621 | +0.31(+2.99%) |
Nov 06, 2020 | 11.02 | 11.02 | 10.29 | 10.34 | 330,326 | -0.38(-3.54%) |
Nov 05, 2020 | 10.23 | 10.75 | 10.18 | 10.72 | 281,402 | +0.29(+2.81%) |
Nov 04, 2020 | 10.69 | 10.69 | 10.33 | 10.43 | 197,508 | -0.08(-0.75%) |
Nov 03, 2020 | 10.23 | 10.58 | 10.14 | 10.51 | 209,004 | +0.46(+4.57%) |