Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.28 | 10.52 | 10.01 | 10.01 | 171,800 | -0.25(-2.44%) |
Jan 28, 2021 | 10.73 | 10.76 | 10.15 | 10.26 | 263,503 | -0.54(-5.00%) |
Jan 27, 2021 | 10.97 | 11.15 | 10.67 | 10.80 | 231,915 | -0.47(-4.17%) |
Jan 26, 2021 | 11.74 | 11.80 | 11.12 | 11.27 | 256,111 | -0.38(-3.26%) |
Jan 25, 2021 | 11.50 | 11.98 | 11.23 | 11.65 | 286,780 | +0.21(+1.84%) |
Jan 22, 2021 | 10.90 | 11.47 | 10.88 | 11.44 | 301,600 | +0.44(+4.00%) |
Jan 21, 2021 | 10.81 | 11.04 | 10.61 | 11.00 | 234,083 | +0.15(+1.38%) |
Jan 20, 2021 | 10.75 | 11.09 | 10.66 | 10.85 | 266,314 | +0.23(+2.17%) |
Jan 19, 2021 | 10.62 | 10.80 | 10.41 | 10.62 | 240,484 | +0.23(+2.21%) |
Jan 15, 2021 | 10.47 | 10.51 | 10.10 | 10.39 | 172,800 | -0.22(-2.07%) |
Jan 14, 2021 | 10.24 | 10.82 | 10.15 | 10.61 | 331,091 | +0.49(+4.84%) |
Jan 13, 2021 | 10.27 | 10.35 | 10.09 | 10.12 | 133,401 | -0.15(-1.46%) |
Jan 12, 2021 | 10.08 | 10.29 | 10.01 | 10.27 | 219,865 | +0.24(+2.39%) |
Jan 11, 2021 | 9.990 | 10.13 | 9.800 | 10.03 | 130,193 | +0.00(+0.00%) |
Jan 08, 2021 | 10.16 | 10.28 | 9.770 | 10.03 | 269,000 | -0.10(-0.99%) |
Jan 07, 2021 | 10.10 | 10.40 | 9.900 | 10.13 | 163,754 | +0.08(+0.80%) |
Jan 06, 2021 | 9.870 | 10.12 | 9.750 | 10.05 | 327,891 | +0.37(+3.82%) |
Jan 05, 2021 | 9.600 | 9.950 | 9.600 | 9.680 | 377,257 | +0.18(+1.89%) |
Jan 04, 2021 | 10.01 | 10.12 | 9.305 | 9.500 | 327,895 | -0.42(-4.23%) |
Dec 31, 2020 | 9.920 | 9.920 | 9.920 | 215,343 | +0.05(+0.51%) | |
Dec 30, 2020 | 9.870 | 10.11 | 9.770 | 9.870 | 215,343 | +0.10(+1.02%) |
Dec 29, 2020 | 10.00 | 10.22 | 9.670 | 9.770 | 210,838 | -0.19(-1.91%) |
Dec 28, 2020 | 10.17 | 10.33 | 9.860 | 9.960 | 358,283 | +0.06(+0.61%) |
Dec 24, 2020 | 9.650 | 9.960 | 9.650 | 9.900 | 174,500 | +0.36(+3.77%) |
Dec 23, 2020 | 9.370 | 9.580 | 9.230 | 9.540 | 250,590 | +0.23(+2.47%) |
Dec 22, 2020 | 9.210 | 9.480 | 8.980 | 9.310 | 482,751 | +0.10(+1.09%) |
Dec 21, 2020 | 9.580 | 9.650 | 9.150 | 9.210 | 342,108 | -0.48(-4.95%) |
Dec 18, 2020 | 10.18 | 10.26 | 9.690 | 9.690 | 973,400 | -1.10(-10.19%) |
Dec 17, 2020 | 10.80 | 10.96 | 9.840 | 10.79 | 491,194 | -0.02(-0.19%) |
Dec 16, 2020 | 11.00 | 11.29 | 10.64 | 10.81 | 286,028 | -0.16(-1.46%) |
Dec 15, 2020 | 10.64 | 10.99 | 10.62 | 10.97 | 270,196 | +0.38(+3.59%) |
Dec 14, 2020 | 10.43 | 10.95 | 10.29 | 10.59 | 365,977 | +0.31(+3.02%) |
Dec 11, 2020 | 10.34 | 10.37 | 10.05 | 10.28 | 223,400 | -0.09(-0.87%) |
Dec 10, 2020 | 9.950 | 10.42 | 9.815 | 10.37 | 205,680 | +0.35(+3.49%) |
Dec 09, 2020 | 10.00 | 10.28 | 9.900 | 10.02 | 236,095 | +0.08(+0.80%) |
Dec 08, 2020 | 9.790 | 10.00 | 9.560 | 9.940 | 268,193 | +0.13(+1.33%) |
Dec 07, 2020 | 10.03 | 10.06 | 9.720 | 9.810 | 181,145 | -0.19(-1.90%) |
Dec 04, 2020 | 9.600 | 10.00 | 9.600 | 10.00 | 292,200 | +0.40(+4.17%) |
Dec 03, 2020 | 9.440 | 9.670 | 9.380 | 9.600 | 128,800 | +0.19(+2.02%) |
Dec 02, 2020 | 9.230 | 9.470 | 9.100 | 9.410 | 102,385 | +0.07(+0.75%) |
Dec 01, 2020 | 9.240 | 9.420 | 9.120 | 9.340 | 185,508 | +0.22(+2.41%) |
Nov 30, 2020 | 9.270 | 9.370 | 9.080 | 9.120 | 281,418 | -0.23(-2.46%) |
Nov 27, 2020 | 9.270 | 9.370 | 9.250 | 9.350 | 83,600 | +0.07(+0.75%) |
Nov 25, 2020 | 9.330 | 9.590 | 9.200 | 9.280 | 177,100 | -0.05(-0.54%) |
Nov 24, 2020 | 9.320 | 9.570 | 9.200 | 9.330 | 289,984 | +0.13(+1.41%) |
Nov 23, 2020 | 9.130 | 9.330 | 9.050 | 9.200 | 171,302 | +0.18(+2.00%) |
Nov 20, 2020 | 8.820 | 9.100 | 8.820 | 9.020 | 139,300 | +0.13(+1.46%) |
Nov 19, 2020 | 8.750 | 8.935 | 8.700 | 8.890 | 126,118 | +0.13(+1.48%) |
Nov 18, 2020 | 8.860 | 9.140 | 8.760 | 8.760 | 223,878 | -0.04(-0.45%) |
Nov 17, 2020 | 8.600 | 8.870 | 8.500 | 8.800 | 177,430 | +0.07(+0.80%) |
Nov 16, 2020 | 8.580 | 8.750 | 8.390 | 8.730 | 180,504 | +0.27(+3.19%) |
Nov 13, 2020 | 8.390 | 8.490 | 8.200 | 8.460 | 117,900 | +0.14(+1.68%) |
Nov 12, 2020 | 8.370 | 8.620 | 8.180 | 8.320 | 115,341 | -0.18(-2.12%) |
Nov 11, 2020 | 8.380 | 8.510 | 8.130 | 8.500 | 159,979 | +0.11(+1.31%) |
Nov 10, 2020 | 8.140 | 8.420 | 8.030 | 8.390 | 170,304 | +0.37(+4.61%) |
Nov 09, 2020 | 7.980 | 8.440 | 7.980 | 8.020 | 237,647 | +0.20(+2.56%) |
Nov 06, 2020 | 8.070 | 8.070 | 7.820 | 7.820 | 104,300 | -0.22(-2.74%) |
Nov 05, 2020 | 7.530 | 8.060 | 7.450 | 8.040 | 201,596 | +0.53(+7.06%) |
Nov 04, 2020 | 7.510 | 7.640 | 7.380 | 7.510 | 215,596 | -0.14(-1.83%) |
Nov 03, 2020 | 7.170 | 7.690 | 7.170 | 7.650 | 151,325 | +0.56(+7.90%) |