Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.17 | 10.23 | 10.06 | 10.10 | 563,058 | -0.17(-1.64%) |
Jan 28, 2021 | 10.18 | 10.32 | 10.07 | 10.27 | 349,014 | +0.16(+1.54%) |
Jan 27, 2021 | 10.26 | 10.36 | 10.06 | 10.11 | 426,207 | -0.25(-2.46%) |
Jan 26, 2021 | 10.61 | 10.64 | 10.36 | 10.36 | 294,037 | -0.17(-1.65%) |
Jan 25, 2021 | 10.55 | 10.60 | 10.41 | 10.54 | 244,532 | -0.03(-0.32%) |
Jan 22, 2021 | 10.50 | 10.57 | 10.38 | 10.57 | 299,219 | -0.01(-0.13%) |
Jan 21, 2021 | 10.39 | 10.65 | 10.35 | 10.59 | 376,184 | +0.20(+1.94%) |
Jan 20, 2021 | 10.32 | 10.47 | 10.27 | 10.38 | 342,982 | +0.05(+0.52%) |
Jan 19, 2021 | 10.23 | 10.41 | 10.14 | 10.33 | 664,655 | +0.13(+1.32%) |
Jan 15, 2021 | 10.29 | 10.29 | 10.14 | 10.20 | 383,198 | -0.05(-0.52%) |
Jan 14, 2021 | 10.26 | 10.28 | 10.16 | 10.25 | 335,658 | +0.05(+0.46%) |
Jan 13, 2021 | 10.26 | 10.30 | 10.17 | 10.20 | 393,462 | -0.01(-0.13%) |
Jan 12, 2021 | 10.15 | 10.23 | 10.10 | 10.22 | 200,587 | +0.07(+0.66%) |
Jan 11, 2021 | 10.09 | 10.30 | 10.08 | 10.15 | 367,625 | -0.01(-0.07%) |
Jan 08, 2021 | 10.16 | 10.17 | 10.00 | 10.16 | 327,709 | -0.01(-0.07%) |
Jan 07, 2021 | 10.06 | 10.19 | 9.993 | 10.16 | 413,900 | +0.07(+0.73%) |
Jan 06, 2021 | 9.848 | 10.19 | 9.775 | 10.09 | 699,097 | +0.36(+3.65%) |
Jan 05, 2021 | 9.775 | 9.822 | 9.694 | 9.734 | 512,123 | -0.05(-0.55%) |
Jan 04, 2021 | 9.996 | 10.02 | 9.677 | 9.788 | 708,785 | -0.16(-1.62%) |
Dec 31, 2020 | 9.949 | 9.949 | 9.949 | 399,003 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.02 | 10.14 | 9.922 | 9.942 | 399,003 | -0.05(-0.54%) |
Dec 29, 2020 | 10.19 | 10.19 | 9.989 | 9.996 | 343,829 | -0.15(-1.51%) |
Dec 28, 2020 | 10.10 | 10.26 | 10.10 | 10.15 | 258,158 | +0.09(+0.86%) |
Dec 24, 2020 | 10.07 | 10.13 | 9.969 | 10.06 | 90,998 | -0.03(-0.26%) |
Dec 23, 2020 | 9.982 | 10.14 | 9.936 | 10.09 | 220,584 | +0.14(+1.41%) |
Dec 22, 2020 | 9.936 | 10.01 | 9.869 | 9.949 | 291,371 | -0.03(-0.33%) |
Dec 21, 2020 | 9.856 | 10.06 | 9.816 | 9.982 | 396,680 | +0.01(+0.13%) |
Dec 18, 2020 | 10.15 | 10.40 | 9.963 | 9.969 | 1,110,004 | -0.18(-1.77%) |
Dec 17, 2020 | 10.19 | 10.28 | 10.15 | 10.15 | 394,243 | -0.02(-0.20%) |
Dec 16, 2020 | 10.22 | 10.24 | 10.14 | 10.17 | 195,735 | -0.03(-0.26%) |
Dec 15, 2020 | 9.996 | 10.23 | 9.996 | 10.20 | 289,751 | +0.18(+1.80%) |
Dec 14, 2020 | 10.08 | 10.14 | 9.996 | 10.02 | 283,075 | +0.00(+0.00%) |
Dec 11, 2020 | 9.923 | 10.02 | 9.869 | 10.02 | 249,720 | +0.05(+0.47%) |
Dec 10, 2020 | 9.923 | 10.01 | 9.849 | 9.969 | 225,020 | +0.03(+0.27%) |
Dec 09, 2020 | 9.989 | 10.06 | 9.856 | 9.943 | 278,505 | -0.05(-0.47%) |
Dec 08, 2020 | 9.823 | 10.05 | 9.823 | 9.989 | 284,449 | +0.12(+1.21%) |
Dec 07, 2020 | 10.03 | 10.03 | 9.796 | 9.869 | 250,608 | -0.12(-1.20%) |
Dec 04, 2020 | 9.856 | 10.06 | 9.836 | 9.989 | 276,299 | +0.16(+1.63%) |
Dec 03, 2020 | 9.836 | 9.909 | 9.756 | 9.829 | 235,261 | +0.03(+0.34%) |
Dec 02, 2020 | 9.756 | 9.836 | 9.663 | 9.796 | 235,551 | +0.05(+0.55%) |
Dec 01, 2020 | 9.689 | 9.923 | 9.610 | 9.743 | 318,484 | +0.15(+1.60%) |
Nov 30, 2020 | 9.883 | 9.969 | 9.483 | 9.590 | 979,991 | -0.32(-3.23%) |
Nov 27, 2020 | 10.12 | 10.12 | 9.849 | 9.909 | 240,560 | -0.14(-1.39%) |
Nov 25, 2020 | 10.09 | 10.10 | 9.824 | 10.05 | 531,622 | -0.05(-0.52%) |
Nov 24, 2020 | 10.12 | 10.21 | 10.02 | 10.10 | 525,840 | +0.26(+2.62%) |
Nov 23, 2020 | 9.626 | 9.857 | 9.566 | 9.844 | 371,819 | +0.24(+2.48%) |
Nov 20, 2020 | 9.579 | 9.659 | 9.487 | 9.606 | 403,289 | -0.01(-0.07%) |
Nov 19, 2020 | 9.553 | 9.665 | 9.421 | 9.612 | 255,645 | +0.01(+0.07%) |
Nov 18, 2020 | 9.685 | 9.857 | 9.599 | 9.606 | 372,680 | +0.02(+0.21%) |
Nov 17, 2020 | 9.560 | 9.685 | 9.500 | 9.586 | 381,732 | +0.03(+0.28%) |
Nov 16, 2020 | 9.302 | 9.657 | 9.262 | 9.560 | 434,317 | +0.39(+4.26%) |
Nov 13, 2020 | 8.931 | 9.227 | 8.931 | 9.169 | 269,363 | +0.28(+3.12%) |
Nov 12, 2020 | 8.938 | 9.017 | 8.786 | 8.891 | 278,646 | -0.11(-1.18%) |
Nov 11, 2020 | 9.222 | 9.222 | 8.865 | 8.997 | 385,073 | -0.16(-1.73%) |
Nov 10, 2020 | 8.944 | 9.235 | 8.759 | 9.156 | 544,723 | +0.32(+3.67%) |
Nov 09, 2020 | 8.918 | 9.077 | 8.825 | 8.832 | 528,356 | +0.26(+3.01%) |
Nov 06, 2020 | 8.600 | 8.733 | 8.488 | 8.574 | 248,654 | -0.07(-0.77%) |
Nov 05, 2020 | 8.481 | 8.752 | 8.481 | 8.640 | 250,592 | +0.09(+1.08%) |
Nov 04, 2020 | 8.494 | 8.594 | 8.402 | 8.547 | 260,678 | -0.03(-0.31%) |
Nov 03, 2020 | 8.640 | 8.640 | 8.534 | 8.574 | 261,512 | +0.03(+0.31%) |