Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.84 | 10.99 | 10.60 | 10.63 | 773,500 | -0.36(-3.28%) |
Jan 28, 2021 | 10.91 | 11.10 | 10.85 | 10.99 | 660,758 | +0.14(+1.29%) |
Jan 27, 2021 | 10.77 | 11.16 | 10.66 | 10.85 | 1,309,656 | -0.13(-1.18%) |
Jan 26, 2021 | 11.33 | 11.48 | 10.98 | 10.98 | 1,128,615 | -0.26(-2.31%) |
Jan 25, 2021 | 11.21 | 11.27 | 11.02 | 11.24 | 679,395 | -0.10(-0.88%) |
Jan 22, 2021 | 11.11 | 11.36 | 11.02 | 11.34 | 869,300 | -0.04(-0.35%) |
Jan 21, 2021 | 11.74 | 11.76 | 11.26 | 11.38 | 1,225,813 | -0.39(-3.31%) |
Jan 20, 2021 | 11.88 | 11.88 | 11.66 | 11.77 | 857,546 | +0.01(+0.09%) |
Jan 19, 2021 | 11.71 | 11.83 | 11.65 | 11.76 | 780,724 | +0.21(+1.82%) |
Jan 15, 2021 | 11.77 | 11.85 | 11.42 | 11.55 | 924,400 | -0.46(-3.83%) |
Jan 14, 2021 | 11.73 | 12.12 | 11.73 | 12.01 | 919,843 | +0.36(+3.09%) |
Jan 13, 2021 | 11.81 | 11.81 | 11.57 | 11.65 | 645,104 | -0.09(-0.77%) |
Jan 12, 2021 | 11.49 | 11.80 | 11.40 | 11.74 | 1,935,462 | +0.40(+3.53%) |
Jan 11, 2021 | 10.93 | 11.36 | 10.85 | 11.34 | 622,947 | +0.20(+1.80%) |
Jan 08, 2021 | 11.33 | 11.33 | 11.06 | 11.14 | 561,400 | -0.05(-0.45%) |
Jan 07, 2021 | 11.12 | 11.29 | 11.01 | 11.19 | 775,496 | +0.18(+1.63%) |
Jan 06, 2021 | 10.83 | 11.11 | 10.74 | 11.01 | 1,091,967 | +0.33(+3.09%) |
Jan 05, 2021 | 10.30 | 10.95 | 10.26 | 10.68 | 1,530,144 | +0.49(+4.81%) |
Jan 04, 2021 | 10.29 | 10.38 | 10.07 | 10.19 | 1,116,633 | +0.04(+0.39%) |
Dec 31, 2020 | 10.15 | 10.15 | 10.15 | 786,505 | -0.09(-0.88%) | |
Dec 30, 2020 | 10.09 | 10.34 | 10.06 | 10.24 | 786,505 | +0.18(+1.79%) |
Dec 29, 2020 | 10.22 | 10.23 | 10.03 | 10.06 | 671,501 | -0.07(-0.69%) |
Dec 28, 2020 | 10.29 | 10.38 | 10.11 | 10.13 | 1,101,151 | -0.08(-0.78%) |
Dec 24, 2020 | 10.32 | 10.32 | 10.13 | 10.21 | 283,400 | -0.08(-0.78%) |
Dec 23, 2020 | 10.14 | 10.42 | 10.14 | 10.29 | 529,868 | +0.25(+2.49%) |
Dec 22, 2020 | 10.18 | 10.23 | 10.04 | 10.04 | 740,589 | -0.18(-1.76%) |
Dec 21, 2020 | 9.980 | 10.29 | 9.900 | 10.22 | 970,315 | -0.20(-1.92%) |
Dec 18, 2020 | 10.57 | 10.59 | 10.32 | 10.42 | 915,400 | -0.24(-2.25%) |
Dec 17, 2020 | 10.84 | 10.84 | 10.61 | 10.66 | 550,267 | -0.06(-0.56%) |
Dec 16, 2020 | 10.83 | 10.84 | 10.65 | 10.72 | 552,753 | -0.05(-0.46%) |
Dec 15, 2020 | 10.68 | 10.83 | 10.52 | 10.77 | 993,323 | +0.20(+1.89%) |
Dec 14, 2020 | 11.14 | 11.14 | 10.53 | 10.57 | 1,109,272 | -0.36(-3.29%) |
Dec 11, 2020 | 11.01 | 11.01 | 10.78 | 10.93 | 725,700 | -0.14(-1.26%) |
Dec 10, 2020 | 10.73 | 11.18 | 10.71 | 11.07 | 875,088 | +0.36(+3.36%) |
Dec 09, 2020 | 10.81 | 10.98 | 10.58 | 10.71 | 954,315 | +0.02(+0.19%) |
Dec 08, 2020 | 10.40 | 10.78 | 10.40 | 10.69 | 839,275 | +0.16(+1.52%) |
Dec 07, 2020 | 10.68 | 10.68 | 10.44 | 10.53 | 766,868 | -0.26(-2.41%) |
Dec 04, 2020 | 10.41 | 10.79 | 10.39 | 10.79 | 1,113,300 | +0.57(+5.58%) |
Dec 03, 2020 | 10.16 | 10.34 | 10.05 | 10.22 | 825,994 | +0.11(+1.09%) |
Dec 02, 2020 | 9.770 | 10.27 | 9.750 | 10.11 | 723,705 | +0.30(+3.06%) |
Dec 01, 2020 | 10.02 | 10.07 | 9.781 | 9.810 | 1,085,333 | +0.06(+0.62%) |
Nov 30, 2020 | 10.24 | 10.24 | 9.740 | 9.750 | 992,356 | -0.57(-5.52%) |
Nov 27, 2020 | 10.40 | 10.48 | 10.25 | 10.32 | 417,100 | -0.13(-1.24%) |
Nov 25, 2020 | 10.62 | 10.62 | 10.38 | 10.45 | 1,316,800 | -0.22(-2.06%) |
Nov 24, 2020 | 10.50 | 10.71 | 10.41 | 10.67 | 1,451,328 | +0.51(+5.02%) |
Nov 23, 2020 | 9.640 | 10.18 | 9.640 | 10.16 | 1,506,411 | +0.68(+7.17%) |
Nov 20, 2020 | 9.530 | 9.562 | 9.430 | 9.480 | 406,900 | -0.07(-0.73%) |
Nov 19, 2020 | 9.310 | 9.565 | 9.230 | 9.550 | 496,875 | +0.16(+1.70%) |
Nov 18, 2020 | 9.730 | 9.780 | 9.390 | 9.390 | 826,191 | -0.25(-2.59%) |
Nov 17, 2020 | 9.420 | 9.650 | 9.310 | 9.640 | 672,283 | +0.10(+1.05%) |
Nov 16, 2020 | 9.300 | 9.560 | 9.230 | 9.540 | 2,085,361 | +0.57(+6.35%) |
Nov 13, 2020 | 8.700 | 9.010 | 8.700 | 8.970 | 503,900 | +0.33(+3.82%) |
Nov 12, 2020 | 8.800 | 8.910 | 8.570 | 8.640 | 639,859 | -0.31(-3.46%) |
Nov 11, 2020 | 9.180 | 9.180 | 8.870 | 8.950 | 746,771 | -0.07(-0.78%) |
Nov 10, 2020 | 8.930 | 9.020 | 8.730 | 9.020 | 888,579 | +0.28(+3.20%) |
Nov 09, 2020 | 8.440 | 8.930 | 8.440 | 8.740 | 6,255,304 | +1.05(+13.65%) |
Nov 06, 2020 | 7.850 | 7.955 | 7.651 | 7.690 | 530,000 | -0.16(-2.04%) |
Nov 05, 2020 | 7.860 | 7.990 | 7.830 | 7.850 | 378,862 | +0.02(+0.26%) |
Nov 04, 2020 | 7.820 | 8.010 | 7.630 | 7.830 | 680,247 | +0.00(+0.00%) |
Nov 03, 2020 | 8.020 | 8.020 | 7.768 | 7.830 | 998,438 | -0.05(-0.63%) |