Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.38 | 11.47 | 10.80 | 10.84 | 4,434,908 | -0.55(-4.79%) |
Jan 28, 2021 | 11.22 | 11.51 | 11.09 | 11.38 | 3,869,519 | +0.42(+3.79%) |
Jan 27, 2021 | 11.10 | 11.17 | 10.69 | 10.97 | 5,372,505 | -0.35(-3.10%) |
Jan 26, 2021 | 11.72 | 11.79 | 11.27 | 11.32 | 3,622,404 | -0.26(-2.24%) |
Jan 25, 2021 | 11.60 | 11.65 | 11.38 | 11.58 | 3,656,941 | -0.15(-1.26%) |
Jan 22, 2021 | 12.08 | 12.21 | 11.03 | 11.72 | 9,937,798 | -0.53(-4.30%) |
Jan 21, 2021 | 12.79 | 12.79 | 12.17 | 12.25 | 4,230,513 | -0.45(-3.57%) |
Jan 20, 2021 | 12.48 | 12.79 | 12.43 | 12.70 | 3,618,916 | +0.24(+1.93%) |
Jan 19, 2021 | 12.54 | 12.63 | 12.37 | 12.46 | 3,425,978 | +0.06(+0.52%) |
Jan 15, 2021 | 12.40 | 12.57 | 12.33 | 12.40 | 2,304,569 | -0.17(-1.33%) |
Jan 14, 2021 | 12.40 | 12.64 | 12.22 | 12.57 | 2,255,958 | +0.35(+2.88%) |
Jan 13, 2021 | 12.32 | 12.40 | 12.03 | 12.21 | 3,858,628 | -0.05(-0.38%) |
Jan 12, 2021 | 12.39 | 12.45 | 12.17 | 12.26 | 4,185,823 | -0.05(-0.38%) |
Jan 11, 2021 | 12.05 | 12.44 | 11.89 | 12.31 | 4,289,641 | +0.05(+0.38%) |
Jan 08, 2021 | 12.32 | 12.36 | 12.04 | 12.26 | 2,215,885 | -0.03(-0.23%) |
Jan 07, 2021 | 11.95 | 12.36 | 11.93 | 12.29 | 6,082,865 | +0.54(+4.56%) |
Jan 06, 2021 | 11.51 | 11.99 | 11.50 | 11.75 | 9,133,267 | +0.40(+3.50%) |
Jan 05, 2021 | 11.10 | 11.44 | 11.10 | 11.35 | 4,059,220 | +0.23(+2.08%) |
Jan 04, 2021 | 11.63 | 11.71 | 10.99 | 11.12 | 3,943,133 | -0.48(-4.14%) |
Dec 31, 2020 | 11.60 | 11.60 | 11.60 | 2,257,689 | +0.19(+1.62%) | |
Dec 30, 2020 | 11.29 | 11.48 | 11.29 | 11.42 | 2,257,689 | +0.11(+0.98%) |
Dec 29, 2020 | 11.56 | 11.60 | 11.22 | 11.31 | 1,957,824 | -0.22(-1.92%) |
Dec 28, 2020 | 11.47 | 11.58 | 11.40 | 11.53 | 3,084,026 | +0.16(+1.38%) |
Dec 24, 2020 | 11.64 | 11.64 | 11.27 | 11.37 | 1,026,019 | -0.21(-1.84%) |
Dec 23, 2020 | 11.47 | 11.65 | 11.46 | 11.59 | 1,850,546 | +0.19(+1.62%) |
Dec 22, 2020 | 11.66 | 11.66 | 11.33 | 11.40 | 4,201,604 | -0.21(-1.83%) |
Dec 21, 2020 | 11.28 | 11.64 | 11.19 | 11.61 | 3,583,350 | +0.18(+1.54%) |
Dec 18, 2020 | 11.61 | 11.72 | 11.36 | 11.44 | 6,076,625 | -0.15(-1.28%) |
Dec 17, 2020 | 11.68 | 11.71 | 11.52 | 11.59 | 1,877,204 | -0.10(-0.87%) |
Dec 16, 2020 | 11.60 | 11.72 | 11.42 | 11.69 | 3,484,379 | +0.20(+1.77%) |
Dec 15, 2020 | 11.23 | 11.54 | 11.17 | 11.48 | 2,623,090 | +0.34(+3.07%) |
Dec 14, 2020 | 11.40 | 11.40 | 11.08 | 11.14 | 3,737,941 | -0.03(-0.25%) |
Dec 11, 2020 | 11.33 | 11.41 | 11.16 | 11.17 | 3,395,370 | -0.35(-3.05%) |
Dec 10, 2020 | 11.35 | 11.59 | 11.31 | 11.52 | 3,005,718 | +0.14(+1.22%) |
Dec 09, 2020 | 11.38 | 11.50 | 11.23 | 11.38 | 3,887,299 | +0.17(+1.48%) |
Dec 08, 2020 | 11.16 | 11.35 | 11.13 | 11.22 | 6,286,621 | -0.09(-0.82%) |
Dec 07, 2020 | 11.47 | 11.51 | 11.25 | 11.31 | 4,199,962 | -0.20(-1.77%) |
Dec 04, 2020 | 11.44 | 11.56 | 11.28 | 11.51 | 3,433,871 | +0.19(+1.72%) |
Dec 03, 2020 | 11.39 | 11.53 | 11.20 | 11.32 | 4,096,064 | -0.02(-0.16%) |
Dec 02, 2020 | 11.14 | 11.37 | 11.09 | 11.34 | 4,149,104 | +0.18(+1.57%) |
Dec 01, 2020 | 11.35 | 11.40 | 11.03 | 11.16 | 4,560,256 | +0.10(+0.92%) |
Nov 30, 2020 | 11.11 | 11.23 | 11.00 | 11.06 | 6,719,424 | -0.13(-1.16%) |
Nov 27, 2020 | 11.30 | 11.35 | 11.07 | 11.19 | 1,860,504 | -0.17(-1.47%) |
Nov 25, 2020 | 11.45 | 11.50 | 11.16 | 11.35 | 3,341,295 | -0.18(-1.60%) |
Nov 24, 2020 | 11.42 | 11.67 | 11.30 | 11.54 | 5,392,505 | +0.33(+2.97%) |
Nov 23, 2020 | 11.09 | 11.24 | 10.93 | 11.21 | 4,344,929 | +0.26(+2.36%) |
Nov 20, 2020 | 10.83 | 10.98 | 10.71 | 10.95 | 3,999,820 | +0.03(+0.25%) |
Nov 19, 2020 | 10.68 | 10.94 | 10.54 | 10.92 | 3,184,419 | +0.17(+1.55%) |
Nov 18, 2020 | 10.91 | 11.09 | 10.75 | 10.75 | 4,002,723 | -0.17(-1.52%) |
Nov 17, 2020 | 10.80 | 10.94 | 10.68 | 10.92 | 6,581,679 | -0.09(-0.84%) |
Nov 16, 2020 | 10.81 | 11.19 | 10.54 | 11.01 | 7,672,603 | +0.62(+5.96%) |
Nov 13, 2020 | 10.25 | 10.56 | 10.23 | 10.39 | 7,863,912 | +0.21(+2.09%) |
Nov 12, 2020 | 10.39 | 10.56 | 10.01 | 10.18 | 62,610,596 | -0.41(-3.84%) |
Nov 11, 2020 | 10.58 | 10.64 | 10.25 | 10.59 | 8,020,007 | +0.05(+0.44%) |
Nov 10, 2020 | 10.40 | 10.76 | 10.35 | 10.54 | 12,000,010 | +0.31(+3.07%) |
Nov 09, 2020 | 10.46 | 11.10 | 10.21 | 10.23 | 13,597,984 | +0.31(+3.17%) |
Nov 06, 2020 | 10.18 | 10.44 | 9.563 | 9.912 | 21,526,272 | +0.50(+5.27%) |
Nov 05, 2020 | 10.04 | 10.14 | 9.324 | 9.416 | 9,996,770 | -0.48(-4.83%) |
Nov 04, 2020 | 9.554 | 10.18 | 9.232 | 9.894 | 6,095,775 | +0.08(+0.84%) |
Nov 03, 2020 | 9.673 | 9.875 | 9.572 | 9.811 | 3,764,116 | +0.38(+4.00%) |