Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.26 | 13.57 | 12.74 | 12.85 | 9,024,761 | -0.05(-0.36%) |
Jan 28, 2021 | 12.17 | 13.11 | 12.15 | 12.90 | 16,028,511 | +1.58(+13.99%) |
Jan 27, 2021 | 11.89 | 11.95 | 11.13 | 11.31 | 6,895,230 | -0.78(-6.43%) |
Jan 26, 2021 | 12.25 | 12.33 | 12.08 | 12.09 | 4,574,946 | -0.04(-0.34%) |
Jan 25, 2021 | 12.23 | 12.24 | 11.96 | 12.13 | 5,571,474 | -0.12(-0.94%) |
Jan 22, 2021 | 12.42 | 12.53 | 12.22 | 12.25 | 5,541,759 | -0.26(-2.07%) |
Jan 21, 2021 | 13.01 | 13.03 | 12.51 | 12.51 | 3,818,450 | -0.45(-3.50%) |
Jan 20, 2021 | 12.93 | 13.10 | 12.87 | 12.96 | 7,048,992 | +0.09(+0.72%) |
Jan 19, 2021 | 12.81 | 13.06 | 12.76 | 12.87 | 6,842,877 | +0.11(+0.87%) |
Jan 15, 2021 | 12.68 | 12.85 | 12.61 | 12.76 | 4,457,560 | -0.01(-0.07%) |
Jan 14, 2021 | 12.54 | 12.93 | 12.51 | 12.77 | 5,790,140 | +0.27(+2.15%) |
Jan 13, 2021 | 12.65 | 12.76 | 12.47 | 12.50 | 5,882,395 | -0.13(-1.03%) |
Jan 12, 2021 | 12.46 | 12.75 | 12.39 | 12.63 | 4,139,776 | +0.23(+1.87%) |
Jan 11, 2021 | 11.94 | 12.59 | 11.90 | 12.40 | 4,100,390 | +0.33(+2.76%) |
Jan 08, 2021 | 12.08 | 12.16 | 11.88 | 12.06 | 4,035,201 | -0.01(-0.08%) |
Jan 07, 2021 | 11.98 | 12.24 | 11.87 | 12.07 | 8,585,071 | +0.21(+1.80%) |
Jan 06, 2021 | 11.65 | 11.94 | 11.65 | 11.86 | 6,885,859 | +0.37(+3.22%) |
Jan 05, 2021 | 11.21 | 11.53 | 11.21 | 11.49 | 5,004,505 | +0.30(+2.65%) |
Jan 04, 2021 | 11.45 | 11.60 | 11.19 | 11.19 | 4,822,677 | -0.28(-2.42%) |
Dec 31, 2020 | 11.47 | 11.47 | 11.47 | 3,343,111 | +0.22(+1.98%) | |
Dec 30, 2020 | 11.04 | 11.28 | 11.04 | 11.25 | 3,343,111 | +0.22(+2.02%) |
Dec 29, 2020 | 11.27 | 11.33 | 10.94 | 11.03 | 3,785,059 | -0.20(-1.81%) |
Dec 28, 2020 | 11.36 | 11.47 | 11.20 | 11.23 | 3,214,440 | -0.13(-1.14%) |
Dec 24, 2020 | 11.34 | 11.39 | 11.20 | 11.36 | 1,090,139 | +0.02(+0.16%) |
Dec 23, 2020 | 11.44 | 11.50 | 11.31 | 11.34 | 4,765,372 | -0.10(-0.89%) |
Dec 22, 2020 | 11.50 | 11.58 | 11.41 | 11.44 | 3,383,154 | -0.08(-0.72%) |
Dec 21, 2020 | 11.45 | 11.59 | 11.25 | 11.53 | 3,671,976 | +0.05(+0.40%) |
Dec 18, 2020 | 11.53 | 11.61 | 11.42 | 11.48 | 7,202,245 | -0.01(-0.08%) |
Dec 17, 2020 | 11.36 | 11.50 | 11.28 | 11.49 | 2,637,968 | +0.19(+1.72%) |
Dec 16, 2020 | 11.39 | 11.45 | 11.23 | 11.29 | 2,492,481 | -0.06(-0.57%) |
Dec 15, 2020 | 11.24 | 11.38 | 11.04 | 11.36 | 2,162,584 | +0.28(+2.51%) |
Dec 14, 2020 | 11.28 | 11.37 | 11.03 | 11.08 | 3,555,194 | -0.07(-0.66%) |
Dec 11, 2020 | 10.79 | 11.28 | 10.67 | 11.16 | 5,800,791 | +0.27(+2.47%) |
Dec 10, 2020 | 10.69 | 10.93 | 10.63 | 10.89 | 2,546,146 | +0.23(+2.17%) |
Dec 09, 2020 | 10.53 | 10.70 | 10.42 | 10.66 | 3,066,148 | +0.20(+1.95%) |
Dec 08, 2020 | 10.48 | 10.54 | 10.31 | 10.45 | 3,320,448 | -0.10(-0.96%) |
Dec 07, 2020 | 10.60 | 10.71 | 10.52 | 10.55 | 3,554,227 | -0.09(-0.87%) |
Dec 04, 2020 | 10.63 | 10.70 | 10.44 | 10.65 | 2,468,477 | +0.05(+0.48%) |
Dec 03, 2020 | 10.54 | 10.67 | 10.46 | 10.60 | 3,094,226 | +0.08(+0.79%) |
Dec 02, 2020 | 10.27 | 10.58 | 10.16 | 10.51 | 4,439,163 | +0.23(+2.20%) |
Dec 01, 2020 | 9.953 | 10.31 | 9.926 | 10.29 | 3,853,277 | +0.49(+5.00%) |
Nov 30, 2020 | 10.16 | 10.22 | 9.722 | 9.796 | 4,776,001 | -0.39(-3.81%) |
Nov 27, 2020 | 10.27 | 10.35 | 10.13 | 10.18 | 1,468,406 | -0.12(-1.17%) |
Nov 25, 2020 | 10.03 | 10.37 | 9.953 | 10.30 | 4,429,589 | +0.30(+2.95%) |
Nov 24, 2020 | 10.17 | 10.20 | 9.953 | 10.01 | 4,624,817 | +0.00(+0.00%) |
Nov 23, 2020 | 10.02 | 10.08 | 9.967 | 10.01 | 2,969,979 | +0.07(+0.74%) |
Nov 20, 2020 | 10.04 | 10.12 | 9.861 | 9.935 | 3,939,939 | -0.14(-1.38%) |
Nov 19, 2020 | 9.843 | 10.08 | 9.833 | 10.07 | 4,567,596 | +0.09(+0.93%) |
Nov 18, 2020 | 10.25 | 10.29 | 9.963 | 9.981 | 4,120,853 | -0.21(-2.08%) |
Nov 17, 2020 | 9.935 | 10.32 | 9.796 | 10.19 | 5,843,835 | +0.13(+1.28%) |
Nov 16, 2020 | 10.16 | 10.25 | 10.01 | 10.06 | 3,755,217 | +0.07(+0.74%) |
Nov 13, 2020 | 9.833 | 10.02 | 9.819 | 9.990 | 3,457,763 | +0.22(+2.27%) |
Nov 12, 2020 | 9.750 | 9.972 | 9.556 | 9.769 | 2,574,018 | -0.08(-0.84%) |
Nov 11, 2020 | 9.981 | 9.990 | 9.750 | 9.852 | 4,268,232 | -0.05(-0.47%) |
Nov 10, 2020 | 9.732 | 9.935 | 9.695 | 9.898 | 4,462,493 | +0.25(+2.58%) |
Nov 09, 2020 | 9.833 | 9.990 | 9.529 | 9.649 | 5,619,629 | +0.42(+4.60%) |
Nov 06, 2020 | 9.584 | 9.602 | 9.205 | 9.224 | 2,991,616 | -0.26(-2.73%) |
Nov 05, 2020 | 9.390 | 9.602 | 9.344 | 9.482 | 5,210,863 | +0.12(+1.28%) |
Nov 04, 2020 | 8.956 | 9.473 | 8.799 | 9.362 | 8,000,536 | +0.50(+5.63%) |
Nov 03, 2020 | 8.901 | 9.044 | 8.813 | 8.864 | 4,060,610 | +0.07(+0.84%) |