Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.16 | 11.18 | 11.08 | 11.14 | 147,182 | +0.00(+0.00%) |
Jan 28, 2021 | 11.11 | 11.15 | 11.09 | 11.14 | 131,598 | +0.05(+0.46%) |
Jan 27, 2021 | 11.06 | 11.09 | 11.06 | 11.09 | 96,867 | +0.03(+0.31%) |
Jan 26, 2021 | 11.05 | 11.08 | 11.04 | 11.06 | 144,539 | +0.03(+0.23%) |
Jan 25, 2021 | 11.03 | 11.05 | 11.02 | 11.03 | 91,012 | +0.02(+0.15%) |
Jan 22, 2021 | 10.99 | 11.03 | 10.96 | 11.02 | 113,769 | +0.03(+0.31%) |
Jan 21, 2021 | 10.94 | 11.01 | 10.92 | 10.98 | 214,317 | +0.03(+0.31%) |
Jan 20, 2021 | 10.90 | 10.96 | 10.85 | 10.95 | 286,468 | +0.08(+0.78%) |
Jan 19, 2021 | 10.87 | 10.93 | 10.85 | 10.86 | 173,107 | -0.03(-0.23%) |
Jan 15, 2021 | 10.94 | 10.94 | 10.86 | 10.89 | 88,238 | -0.01(-0.08%) |
Jan 14, 2021 | 10.90 | 10.91 | 10.87 | 10.90 | 138,406 | -0.01(-0.05%) |
Jan 13, 2021 | 10.88 | 10.92 | 10.83 | 10.90 | 239,883 | +0.05(+0.47%) |
Jan 12, 2021 | 10.83 | 10.88 | 10.81 | 10.85 | 157,152 | +0.02(+0.16%) |
Jan 11, 2021 | 10.83 | 10.87 | 10.81 | 10.83 | 187,027 | +0.00(+0.00%) |
Jan 08, 2021 | 10.80 | 10.87 | 10.76 | 10.83 | 133,033 | +0.03(+0.23%) |
Jan 07, 2021 | 10.81 | 10.85 | 10.77 | 10.81 | 107,609 | -0.02(-0.16%) |
Jan 06, 2021 | 10.92 | 10.94 | 10.80 | 10.83 | 187,117 | -0.11(-1.01%) |
Jan 05, 2021 | 10.91 | 10.94 | 10.91 | 10.94 | 83,689 | +0.03(+0.23%) |
Jan 04, 2021 | 10.89 | 10.93 | 10.85 | 10.91 | 174,669 | +0.06(+0.55%) |
Dec 31, 2020 | 10.85 | 10.85 | 10.85 | 273,304 | +0.06(+0.55%) | |
Dec 30, 2020 | 10.72 | 10.83 | 10.71 | 10.79 | 273,304 | +0.07(+0.63%) |
Dec 29, 2020 | 10.64 | 10.74 | 10.62 | 10.72 | 169,652 | +0.07(+0.64%) |
Dec 28, 2020 | 10.72 | 10.72 | 10.64 | 10.66 | 137,373 | -0.06(-0.55%) |
Dec 24, 2020 | 10.65 | 10.72 | 10.65 | 10.72 | 85,302 | +0.09(+0.88%) |
Dec 23, 2020 | 10.72 | 10.72 | 10.62 | 10.62 | 289,703 | -0.09(-0.87%) |
Dec 22, 2020 | 10.67 | 10.72 | 10.66 | 10.72 | 174,913 | +0.05(+0.48%) |
Dec 21, 2020 | 10.68 | 10.71 | 10.65 | 10.66 | 149,153 | -0.02(-0.16%) |
Dec 18, 2020 | 10.58 | 10.68 | 10.58 | 10.68 | 180,764 | +0.08(+0.80%) |
Dec 17, 2020 | 10.72 | 10.72 | 10.58 | 10.60 | 213,260 | -0.08(-0.71%) |
Dec 16, 2020 | 10.81 | 10.82 | 10.66 | 10.67 | 238,962 | -0.15(-1.41%) |
Dec 15, 2020 | 10.82 | 10.87 | 10.82 | 10.83 | 94,635 | +0.00(+0.00%) |
Dec 14, 2020 | 10.93 | 10.95 | 10.82 | 10.83 | 264,337 | -0.11(-0.99%) |
Dec 11, 2020 | 10.87 | 10.95 | 10.87 | 10.93 | 132,382 | +0.04(+0.39%) |
Dec 10, 2020 | 10.86 | 10.90 | 10.85 | 10.89 | 75,158 | +0.03(+0.31%) |
Dec 09, 2020 | 10.82 | 10.90 | 10.81 | 10.86 | 132,733 | +0.03(+0.31%) |
Dec 08, 2020 | 10.79 | 10.85 | 10.77 | 10.82 | 77,512 | +0.03(+0.23%) |
Dec 07, 2020 | 10.77 | 10.82 | 10.75 | 10.80 | 120,156 | +0.03(+0.31%) |
Dec 04, 2020 | 10.70 | 10.77 | 10.69 | 10.77 | 105,455 | +0.05(+0.47%) |
Dec 03, 2020 | 10.69 | 10.71 | 10.66 | 10.71 | 100,927 | +0.03(+0.32%) |
Dec 02, 2020 | 10.62 | 10.71 | 10.62 | 10.68 | 121,299 | +0.04(+0.40%) |
Dec 01, 2020 | 10.63 | 10.68 | 10.62 | 10.64 | 93,046 | +0.01(+0.08%) |
Nov 30, 2020 | 10.70 | 10.71 | 10.61 | 10.63 | 119,964 | -0.03(-0.32%) |
Nov 27, 2020 | 10.59 | 10.67 | 10.59 | 10.66 | 47,330 | +0.07(+0.64%) |
Nov 25, 2020 | 10.57 | 10.61 | 10.55 | 10.60 | 99,049 | +0.04(+0.40%) |
Nov 24, 2020 | 10.54 | 10.57 | 10.53 | 10.55 | 58,840 | +0.03(+0.32%) |
Nov 23, 2020 | 10.50 | 10.54 | 10.49 | 10.52 | 90,309 | +0.04(+0.40%) |
Nov 20, 2020 | 10.47 | 10.51 | 10.47 | 10.48 | 73,901 | -0.01(-0.08%) |
Nov 19, 2020 | 10.46 | 10.53 | 10.46 | 10.49 | 80,258 | +0.02(+0.16%) |
Nov 18, 2020 | 10.46 | 10.51 | 10.45 | 10.47 | 74,251 | +0.00(+0.00%) |
Nov 17, 2020 | 10.43 | 10.50 | 10.42 | 10.47 | 83,105 | +0.03(+0.24%) |
Nov 16, 2020 | 10.44 | 10.50 | 10.41 | 10.44 | 151,516 | +0.01(+0.08%) |
Nov 13, 2020 | 10.44 | 10.50 | 10.39 | 10.44 | 262,630 | -0.03(-0.24%) |
Nov 12, 2020 | 10.54 | 10.60 | 10.45 | 10.46 | 189,998 | -0.07(-0.70%) |
Nov 11, 2020 | 10.54 | 10.58 | 10.52 | 10.54 | 122,030 | -0.04(-0.40%) |
Nov 10, 2020 | 10.55 | 10.60 | 10.53 | 10.58 | 60,156 | +0.00(+0.00%) |
Nov 09, 2020 | 10.59 | 10.59 | 10.53 | 10.58 | 100,333 | +0.08(+0.72%) |
Nov 06, 2020 | 10.52 | 10.54 | 10.49 | 10.50 | 53,483 | +0.01(+0.08%) |
Nov 05, 2020 | 10.43 | 10.54 | 10.43 | 10.49 | 130,955 | +0.08(+0.81%) |
Nov 04, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 81,673 | +0.06(+0.57%) |
Nov 03, 2020 | 10.34 | 10.39 | 10.28 | 10.35 | 156,794 | +0.03(+0.32%) |