Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.22 | 11.37 | 11.18 | 11.25 | 172,900 | +0.02(+0.18%) |
Jan 28, 2021 | 11.20 | 11.34 | 11.18 | 11.23 | 159,232 | +0.01(+0.09%) |
Jan 27, 2021 | 11.42 | 11.47 | 11.14 | 11.22 | 222,889 | -0.18(-1.58%) |
Jan 26, 2021 | 11.79 | 11.93 | 11.34 | 11.40 | 220,229 | -0.38(-3.23%) |
Jan 25, 2021 | 11.77 | 11.91 | 11.67 | 11.78 | 192,806 | -0.06(-0.51%) |
Jan 22, 2021 | 11.95 | 12.00 | 11.65 | 11.84 | 143,300 | -0.16(-1.33%) |
Jan 21, 2021 | 11.95 | 12.07 | 11.95 | 12.00 | 108,489 | +0.00(+0.00%) |
Jan 20, 2021 | 11.76 | 12.04 | 11.73 | 12.00 | 240,045 | +0.40(+3.45%) |
Jan 19, 2021 | 11.36 | 11.69 | 11.35 | 11.60 | 233,944 | +0.33(+2.93%) |
Jan 15, 2021 | 11.20 | 11.56 | 11.20 | 11.27 | 159,800 | +0.09(+0.81%) |
Jan 14, 2021 | 11.13 | 11.47 | 11.00 | 11.18 | 242,238 | +0.00(+0.00%) |
Jan 13, 2021 | 10.98 | 11.20 | 10.89 | 11.18 | 172,505 | +0.15(+1.36%) |
Jan 12, 2021 | 11.00 | 11.09 | 10.85 | 11.03 | 143,758 | +0.04(+0.36%) |
Jan 11, 2021 | 11.16 | 11.26 | 10.76 | 10.99 | 314,757 | -0.29(-2.57%) |
Jan 08, 2021 | 11.51 | 11.66 | 11.12 | 11.28 | 220,400 | -0.18(-1.57%) |
Jan 07, 2021 | 10.89 | 11.52 | 10.81 | 11.46 | 257,029 | +0.48(+4.37%) |
Jan 06, 2021 | 10.79 | 10.98 | 10.71 | 10.98 | 291,349 | +0.13(+1.20%) |
Jan 05, 2021 | 10.63 | 10.89 | 10.61 | 10.85 | 351,767 | +0.20(+1.88%) |
Jan 04, 2021 | 10.55 | 10.66 | 10.46 | 10.65 | 479,329 | +0.13(+1.24%) |
Dec 31, 2020 | 10.52 | 10.52 | 10.52 | 328,980 | -0.05(-0.47%) | |
Dec 30, 2020 | 10.61 | 10.79 | 10.50 | 10.57 | 328,980 | -0.07(-0.66%) |
Dec 29, 2020 | 10.70 | 10.75 | 10.53 | 10.64 | 187,218 | +0.00(+0.00%) |
Dec 28, 2020 | 10.48 | 10.72 | 10.47 | 10.64 | 263,428 | +0.18(+1.72%) |
Dec 24, 2020 | 10.49 | 10.50 | 10.43 | 10.46 | 92,800 | -0.04(-0.38%) |
Dec 23, 2020 | 10.50 | 10.54 | 10.44 | 10.50 | 184,664 | +0.03(+0.29%) |
Dec 22, 2020 | 10.45 | 10.57 | 10.43 | 10.47 | 147,305 | -0.02(-0.19%) |
Dec 21, 2020 | 10.43 | 10.57 | 10.43 | 10.49 | 224,761 | -0.05(-0.47%) |
Dec 18, 2020 | 10.63 | 10.63 | 10.48 | 10.54 | 644,000 | -0.06(-0.57%) |
Dec 17, 2020 | 10.60 | 10.80 | 10.53 | 10.60 | 206,511 | +0.07(+0.66%) |
Dec 16, 2020 | 10.63 | 10.71 | 10.53 | 10.53 | 210,668 | -0.09(-0.85%) |
Dec 15, 2020 | 10.68 | 10.73 | 10.61 | 10.62 | 141,998 | -0.07(-0.65%) |
Dec 14, 2020 | 10.71 | 10.82 | 10.57 | 10.69 | 134,276 | -0.01(-0.09%) |
Dec 11, 2020 | 10.35 | 10.78 | 10.35 | 10.70 | 457,400 | +0.38(+3.68%) |
Dec 10, 2020 | 10.12 | 10.50 | 10.07 | 10.32 | 275,109 | +0.21(+2.08%) |
Dec 09, 2020 | 10.15 | 10.24 | 10.09 | 10.11 | 313,107 | -0.04(-0.39%) |
Dec 08, 2020 | 10.12 | 10.24 | 10.02 | 10.15 | 351,852 | +0.01(+0.10%) |
Dec 07, 2020 | 10.26 | 10.34 | 10.10 | 10.14 | 421,578 | -0.15(-1.46%) |
Dec 04, 2020 | 10.18 | 10.38 | 10.17 | 10.29 | 443,400 | +0.13(+1.28%) |
Dec 03, 2020 | 9.940 | 10.18 | 9.940 | 10.16 | 366,324 | +0.23(+2.32%) |
Dec 02, 2020 | 9.860 | 10.00 | 9.840 | 9.930 | 358,274 | +0.07(+0.71%) |
Dec 01, 2020 | 9.800 | 9.880 | 9.770 | 9.860 | 298,306 | +0.09(+0.92%) |
Nov 30, 2020 | 9.770 | 9.790 | 9.710 | 9.770 | 199,481 | +0.01(+0.10%) |
Nov 27, 2020 | 9.670 | 9.800 | 9.670 | 9.760 | 207,900 | +0.11(+1.14%) |
Nov 25, 2020 | 9.690 | 9.750 | 9.650 | 9.650 | 174,100 | -0.10(-1.03%) |
Nov 24, 2020 | 9.800 | 9.870 | 9.650 | 9.750 | 355,163 | +0.01(+0.10%) |
Nov 23, 2020 | 9.700 | 9.800 | 9.660 | 9.740 | 202,696 | +0.04(+0.41%) |
Nov 20, 2020 | 9.660 | 9.790 | 9.650 | 9.700 | 144,000 | -0.01(-0.10%) |
Nov 19, 2020 | 9.510 | 9.870 | 9.510 | 9.710 | 831,291 | +0.19(+2.00%) |
Nov 18, 2020 | 9.470 | 9.540 | 9.410 | 9.520 | 277,262 | +0.05(+0.53%) |
Nov 17, 2020 | 9.400 | 9.560 | 9.400 | 9.470 | 176,117 | +0.04(+0.42%) |
Nov 16, 2020 | 9.360 | 9.480 | 9.360 | 9.430 | 299,044 | +0.08(+0.86%) |
Nov 13, 2020 | 9.250 | 9.360 | 9.190 | 9.350 | 140,200 | +0.13(+1.41%) |
Nov 12, 2020 | 9.150 | 9.230 | 9.130 | 9.220 | 179,454 | +0.05(+0.55%) |
Nov 11, 2020 | 9.110 | 9.240 | 9.110 | 9.170 | 221,233 | +0.01(+0.11%) |
Nov 10, 2020 | 9.150 | 9.270 | 9.100 | 9.160 | 211,070 | +0.00(+0.00%) |
Nov 09, 2020 | 9.230 | 9.278 | 9.130 | 9.160 | 346,687 | -0.01(-0.11%) |
Nov 06, 2020 | 9.140 | 9.200 | 9.110 | 9.170 | 219,000 | +0.01(+0.11%) |
Nov 05, 2020 | 9.130 | 9.180 | 9.100 | 9.160 | 351,274 | +0.01(+0.11%) |
Nov 04, 2020 | 9.130 | 9.170 | 9.080 | 9.150 | 276,520 | -0.03(-0.33%) |
Nov 03, 2020 | 9.120 | 9.180 | 9.070 | 9.180 | 510,808 | +0.06(+0.66%) |