Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.93 | 11.00 | 10.51 | 10.61 | 109,339 | -0.17(-1.58%) |
Jan 28, 2021 | 11.14 | 11.29 | 10.62 | 10.78 | 57,572 | -0.17(-1.55%) |
Jan 27, 2021 | 10.98 | 11.15 | 10.63 | 10.95 | 69,217 | -0.03(-0.24%) |
Jan 26, 2021 | 10.70 | 11.29 | 10.70 | 10.98 | 63,655 | -0.14(-1.29%) |
Jan 25, 2021 | 10.97 | 11.16 | 10.95 | 11.12 | 30,799 | -0.04(-0.32%) |
Jan 22, 2021 | 10.60 | 11.19 | 10.60 | 11.16 | 46,636 | +0.56(+5.24%) |
Jan 21, 2021 | 10.50 | 10.76 | 10.50 | 10.60 | 38,013 | +0.11(+1.02%) |
Jan 20, 2021 | 9.994 | 10.51 | 9.994 | 10.50 | 54,898 | +0.49(+4.93%) |
Jan 19, 2021 | 9.770 | 10.00 | 9.710 | 10.00 | 59,412 | +0.35(+3.62%) |
Jan 15, 2021 | 9.268 | 9.725 | 9.268 | 9.653 | 498,498 | +0.37(+3.96%) |
Jan 14, 2021 | 9.142 | 9.295 | 9.097 | 9.286 | 23,503 | +0.11(+1.17%) |
Jan 13, 2021 | 9.250 | 9.384 | 9.133 | 9.178 | 15,655 | -0.12(-1.25%) |
Jan 12, 2021 | 9.062 | 9.295 | 9.017 | 9.295 | 26,770 | +0.21(+2.27%) |
Jan 11, 2021 | 9.017 | 9.241 | 9.017 | 9.088 | 20,928 | +0.04(+0.40%) |
Jan 08, 2021 | 9.250 | 9.295 | 9.026 | 9.053 | 21,979 | -0.18(-1.94%) |
Jan 07, 2021 | 9.447 | 9.586 | 9.232 | 9.232 | 47,068 | -0.14(-1.53%) |
Jan 06, 2021 | 9.124 | 9.752 | 9.124 | 9.375 | 78,002 | +0.24(+2.65%) |
Jan 05, 2021 | 9.017 | 9.221 | 8.963 | 9.133 | 26,688 | +0.08(+0.89%) |
Jan 04, 2021 | 9.151 | 9.214 | 8.974 | 9.053 | 21,124 | -0.01(-0.10%) |
Dec 31, 2020 | 9.062 | 9.062 | 9.062 | 23,693 | -0.14(-1.56%) | |
Dec 30, 2020 | 9.178 | 9.223 | 9.070 | 9.205 | 23,693 | +0.11(+1.18%) |
Dec 29, 2020 | 9.142 | 9.142 | 8.990 | 9.097 | 16,697 | -0.08(-0.88%) |
Dec 28, 2020 | 9.088 | 9.277 | 9.088 | 9.178 | 6,089 | +0.11(+1.19%) |
Dec 24, 2020 | 9.142 | 9.151 | 9.026 | 9.070 | 5,020 | -0.07(-0.78%) |
Dec 23, 2020 | 9.277 | 9.295 | 9.106 | 9.142 | 7,447 | -0.01(-0.10%) |
Dec 22, 2020 | 9.483 | 9.483 | 9.142 | 9.151 | 14,325 | -0.26(-2.76%) |
Dec 21, 2020 | 9.393 | 9.510 | 9.250 | 9.411 | 20,996 | -0.04(-0.47%) |
Dec 18, 2020 | 9.859 | 9.922 | 9.456 | 9.456 | 102,087 | -0.44(-4.44%) |
Dec 17, 2020 | 9.671 | 10.07 | 9.671 | 9.895 | 38,575 | +0.32(+3.37%) |
Dec 16, 2020 | 9.698 | 9.770 | 9.572 | 9.572 | 26,689 | -0.04(-0.47%) |
Dec 15, 2020 | 9.456 | 9.689 | 9.375 | 9.617 | 15,203 | +0.15(+1.61%) |
Dec 14, 2020 | 9.635 | 9.680 | 9.465 | 9.465 | 15,055 | -0.17(-1.77%) |
Dec 11, 2020 | 9.689 | 9.689 | 9.581 | 9.635 | 5,466 | -0.13(-1.38%) |
Dec 10, 2020 | 9.447 | 9.796 | 9.447 | 9.770 | 18,734 | +0.12(+1.21%) |
Dec 09, 2020 | 9.814 | 9.931 | 9.519 | 9.653 | 21,238 | -0.12(-1.19%) |
Dec 08, 2020 | 9.599 | 9.805 | 9.595 | 9.770 | 17,765 | +0.18(+1.87%) |
Dec 07, 2020 | 10.07 | 10.07 | 9.572 | 9.590 | 26,023 | -0.44(-4.38%) |
Dec 04, 2020 | 9.886 | 10.03 | 9.859 | 10.03 | 12,942 | +0.24(+2.47%) |
Dec 03, 2020 | 9.859 | 9.931 | 9.761 | 9.787 | 6,536 | +0.04(+0.46%) |
Dec 02, 2020 | 9.679 | 9.787 | 9.679 | 9.743 | 18,395 | -0.03(-0.28%) |
Dec 01, 2020 | 9.940 | 10.17 | 9.752 | 9.770 | 16,808 | +0.01(+0.09%) |
Nov 30, 2020 | 9.796 | 9.859 | 9.680 | 9.761 | 29,239 | -0.18(-1.80%) |
Nov 27, 2020 | 9.859 | 9.940 | 9.608 | 9.940 | 4,685 | -0.04(-0.36%) |
Nov 25, 2020 | 10.10 | 10.13 | 9.859 | 9.976 | 12,049 | -0.19(-1.85%) |
Nov 24, 2020 | 10.05 | 10.39 | 10.00 | 10.16 | 24,100 | +0.26(+2.62%) |
Nov 23, 2020 | 10.01 | 10.01 | 9.805 | 9.904 | 19,324 | -0.04(-0.45%) |
Nov 20, 2020 | 9.671 | 9.967 | 9.504 | 9.949 | 12,049 | +0.12(+1.19%) |
Nov 19, 2020 | 9.519 | 9.913 | 9.519 | 9.832 | 12,999 | -0.07(-0.72%) |
Nov 18, 2020 | 10.28 | 10.28 | 9.707 | 9.904 | 24,000 | -0.19(-1.86%) |
Nov 17, 2020 | 10.22 | 10.22 | 10.07 | 10.09 | 17,805 | -0.26(-2.51%) |
Nov 16, 2020 | 10.30 | 10.35 | 9.967 | 10.35 | 21,865 | +0.25(+2.48%) |
Nov 13, 2020 | 9.770 | 10.25 | 9.008 | 10.10 | 23,876 | +0.60(+6.32%) |
Nov 12, 2020 | 9.581 | 10.03 | 9.456 | 9.501 | 15,687 | -0.45(-4.50%) |
Nov 11, 2020 | 9.590 | 10.02 | 9.465 | 9.949 | 18,552 | -0.43(-4.14%) |
Nov 10, 2020 | 9.859 | 10.40 | 9.859 | 10.38 | 36,446 | +0.74(+7.72%) |
Nov 09, 2020 | 8.819 | 10.31 | 8.819 | 9.635 | 60,292 | +0.91(+10.37%) |
Nov 06, 2020 | 8.823 | 8.823 | 8.730 | 8.730 | 13,723 | -0.01(-0.10%) |
Nov 05, 2020 | 8.730 | 8.846 | 8.730 | 8.739 | 14,651 | -0.02(-0.20%) |
Nov 04, 2020 | 8.891 | 8.918 | 8.301 | 8.757 | 18,475 | -0.19(-2.10%) |
Nov 03, 2020 | 8.784 | 8.945 | 8.641 | 8.945 | 39,353 | +0.25(+2.89%) |