Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.30 | 11.33 | 10.76 | 10.85 | 2,577,531 | -0.43(-3.85%) |
Jan 28, 2021 | 10.94 | 11.50 | 10.87 | 11.28 | 2,157,777 | +0.46(+4.26%) |
Jan 27, 2021 | 10.88 | 11.10 | 10.70 | 10.82 | 1,656,179 | -0.19(-1.74%) |
Jan 26, 2021 | 11.35 | 11.43 | 10.99 | 11.01 | 1,692,476 | -0.22(-1.93%) |
Jan 25, 2021 | 11.40 | 11.51 | 11.17 | 11.23 | 2,660,424 | -0.25(-2.20%) |
Jan 22, 2021 | 11.20 | 11.50 | 11.11 | 11.48 | 2,155,094 | +0.13(+1.15%) |
Jan 21, 2021 | 11.57 | 11.58 | 11.33 | 11.35 | 1,186,183 | -0.25(-2.17%) |
Jan 20, 2021 | 11.40 | 11.72 | 11.34 | 11.60 | 1,861,494 | +0.18(+1.60%) |
Jan 19, 2021 | 11.24 | 11.43 | 11.10 | 11.42 | 2,152,011 | +0.26(+2.34%) |
Jan 15, 2021 | 11.17 | 11.22 | 10.88 | 11.16 | 1,455,980 | -0.10(-0.93%) |
Jan 14, 2021 | 11.29 | 11.46 | 11.20 | 11.27 | 1,477,945 | +0.05(+0.47%) |
Jan 13, 2021 | 10.99 | 11.27 | 10.95 | 11.21 | 1,987,771 | +0.23(+2.06%) |
Jan 12, 2021 | 10.78 | 11.00 | 10.72 | 10.99 | 2,907,540 | +0.22(+2.02%) |
Jan 11, 2021 | 10.95 | 11.06 | 10.68 | 10.77 | 2,303,764 | -0.32(-2.90%) |
Jan 08, 2021 | 11.13 | 11.20 | 10.96 | 11.09 | 3,154,010 | +0.00(+0.00%) |
Jan 07, 2021 | 11.62 | 11.68 | 11.07 | 11.09 | 3,433,356 | -0.58(-4.99%) |
Jan 06, 2021 | 11.17 | 11.77 | 11.13 | 11.67 | 2,858,525 | +0.71(+6.50%) |
Jan 05, 2021 | 10.87 | 11.08 | 10.85 | 10.96 | 1,101,678 | +0.05(+0.48%) |
Jan 04, 2021 | 11.24 | 11.33 | 10.87 | 10.91 | 2,930,365 | -0.31(-2.79%) |
Dec 31, 2020 | 11.22 | 11.22 | 11.22 | 1,226,076 | -0.07(-0.62%) | |
Dec 30, 2020 | 11.31 | 11.52 | 11.22 | 11.29 | 1,226,076 | -0.08(-0.69%) |
Dec 29, 2020 | 11.52 | 11.54 | 11.30 | 11.37 | 1,694,202 | -0.14(-1.21%) |
Dec 28, 2020 | 11.50 | 11.67 | 11.41 | 11.51 | 1,695,886 | +0.05(+0.46%) |
Dec 24, 2020 | 11.36 | 11.47 | 11.27 | 11.46 | 1,403,060 | +0.16(+1.38%) |
Dec 23, 2020 | 11.20 | 11.43 | 11.15 | 11.30 | 1,304,579 | +0.22(+1.96%) |
Dec 22, 2020 | 11.24 | 11.26 | 11.00 | 11.08 | 1,088,138 | -0.16(-1.39%) |
Dec 21, 2020 | 10.98 | 11.29 | 10.80 | 11.24 | 3,184,031 | +0.01(+0.08%) |
Dec 18, 2020 | 11.30 | 11.37 | 11.17 | 11.23 | 3,016,764 | -0.13(-1.15%) |
Dec 17, 2020 | 11.61 | 11.61 | 11.28 | 11.36 | 1,860,420 | -0.26(-2.24%) |
Dec 16, 2020 | 11.65 | 11.82 | 11.53 | 11.62 | 2,077,214 | -0.03(-0.30%) |
Dec 15, 2020 | 11.16 | 11.66 | 11.08 | 11.66 | 1,693,297 | +0.59(+5.34%) |
Dec 14, 2020 | 11.47 | 11.54 | 11.07 | 11.07 | 2,003,708 | -0.29(-2.53%) |
Dec 11, 2020 | 11.31 | 11.41 | 11.22 | 11.35 | 1,987,937 | -0.01(-0.08%) |
Dec 10, 2020 | 11.25 | 11.45 | 11.14 | 11.36 | 2,312,880 | -0.05(-0.46%) |
Dec 09, 2020 | 11.29 | 11.54 | 11.20 | 11.41 | 4,389,371 | +0.22(+1.94%) |
Dec 08, 2020 | 10.93 | 11.28 | 10.91 | 11.20 | 2,274,766 | +0.17(+1.50%) |
Dec 07, 2020 | 11.60 | 11.60 | 11.03 | 11.03 | 2,646,090 | -0.51(-4.44%) |
Dec 04, 2020 | 11.47 | 11.69 | 11.30 | 11.54 | 3,628,330 | +0.24(+2.15%) |
Dec 03, 2020 | 11.34 | 11.59 | 11.24 | 11.30 | 2,324,652 | -0.05(-0.46%) |
Dec 02, 2020 | 11.61 | 11.68 | 11.30 | 11.35 | 3,709,544 | -0.52(-4.39%) |
Dec 01, 2020 | 11.73 | 12.00 | 11.69 | 11.87 | 4,257,244 | +0.35(+3.02%) |
Nov 30, 2020 | 11.60 | 11.71 | 11.43 | 11.53 | 4,904,441 | -0.10(-0.82%) |
Nov 27, 2020 | 11.59 | 11.77 | 11.56 | 11.62 | 1,167,798 | -0.04(-0.37%) |
Nov 25, 2020 | 11.38 | 11.67 | 11.22 | 11.67 | 2,811,758 | +0.22(+1.90%) |
Nov 24, 2020 | 11.33 | 11.55 | 11.28 | 11.45 | 4,063,080 | +0.35(+3.13%) |
Nov 23, 2020 | 11.19 | 11.37 | 11.06 | 11.10 | 2,989,691 | +0.00(+0.00%) |
Nov 20, 2020 | 11.17 | 11.19 | 10.97 | 11.10 | 2,268,411 | -0.11(-1.01%) |
Nov 19, 2020 | 11.11 | 11.29 | 10.99 | 11.21 | 2,413,873 | +0.03(+0.23%) |
Nov 18, 2020 | 11.31 | 11.39 | 11.15 | 11.19 | 2,430,341 | -0.11(-1.00%) |
Nov 17, 2020 | 11.00 | 11.42 | 10.89 | 11.30 | 2,544,082 | +0.06(+0.54%) |
Nov 16, 2020 | 11.20 | 11.49 | 11.01 | 11.24 | 3,221,790 | +0.49(+4.53%) |
Nov 13, 2020 | 10.17 | 10.83 | 10.14 | 10.75 | 3,328,414 | +0.77(+7.75%) |
Nov 12, 2020 | 10.27 | 10.27 | 9.909 | 9.979 | 4,510,327 | -0.49(-4.65%) |
Nov 11, 2020 | 10.74 | 10.78 | 10.34 | 10.47 | 3,721,446 | -0.28(-2.59%) |
Nov 10, 2020 | 10.47 | 10.85 | 10.47 | 10.74 | 5,229,834 | +0.26(+2.49%) |
Nov 09, 2020 | 9.996 | 11.60 | 9.918 | 10.48 | 8,977,446 | +1.13(+12.08%) |
Nov 06, 2020 | 9.623 | 9.709 | 9.292 | 9.353 | 2,672,901 | -0.17(-1.74%) |
Nov 05, 2020 | 9.257 | 9.605 | 9.205 | 9.518 | 2,591,683 | +0.26(+2.82%) |
Nov 04, 2020 | 9.284 | 9.318 | 8.884 | 9.257 | 2,769,915 | -0.10(-1.11%) |
Nov 03, 2020 | 9.005 | 9.388 | 8.953 | 9.362 | 2,357,269 | +0.50(+5.69%) |