Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.04 | 10.10 | 10.04 | 10.09 | 4,600 | +0.05(+0.50%) |
Jan 28, 2021 | 10.04 | 10.15 | 10.04 | 10.04 | 1,871 | +0.01(+0.10%) |
Jan 27, 2021 | 10.14 | 10.17 | 10.03 | 10.03 | 10,746 | -0.19(-1.86%) |
Jan 26, 2021 | 10.21 | 10.26 | 10.21 | 10.22 | 40,417 | +0.01(+0.10%) |
Jan 25, 2021 | 10.14 | 10.24 | 10.06 | 10.21 | 9,852 | +0.01(+0.09%) |
Jan 22, 2021 | 10.25 | 10.25 | 10.18 | 10.20 | 600 | +0.03(+0.29%) |
Jan 21, 2021 | 10.23 | 10.30 | 10.17 | 10.17 | 8,000 | -0.06(-0.59%) |
Jan 20, 2021 | 10.22 | 10.27 | 10.20 | 10.23 | 32,427 | +0.00(+0.00%) |
Jan 19, 2021 | 10.32 | 10.32 | 10.22 | 10.23 | 1,635 | -0.02(-0.20%) |
Jan 15, 2021 | 10.36 | 10.36 | 10.20 | 10.25 | 26,300 | -0.10(-0.97%) |
Jan 14, 2021 | 10.42 | 10.42 | 10.25 | 10.35 | 10,080 | -0.07(-0.67%) |
Jan 13, 2021 | 10.15 | 10.50 | 10.14 | 10.42 | 114,068 | +0.23(+2.26%) |
Jan 12, 2021 | 10.19 | 10.19 | 10.15 | 10.19 | 29,492 | +0.00(+0.00%) |
Jan 11, 2021 | 10.20 | 10.20 | 10.13 | 10.19 | 28,361 | -0.01(-0.10%) |
Jan 08, 2021 | 10.14 | 10.25 | 10.14 | 10.20 | 97,400 | +0.18(+1.80%) |
Jan 07, 2021 | 10.10 | 10.18 | 10.02 | 10.02 | 38,867 | -0.07(-0.69%) |
Jan 06, 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 299 | +0.01(+0.10%) |
Jan 05, 2021 | 10.08 | 10.14 | 10.08 | 10.08 | 3,869 | +0.01(+0.10%) |
Jan 04, 2021 | 10.08 | 10.08 | 10.02 | 10.07 | 536 | +0.06(+0.60%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 844 | -0.02(-0.20%) | |
Dec 30, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 844 | -0.02(-0.20%) |
Dec 29, 2020 | 10.07 | 10.07 | 10.05 | 10.05 | 6,154 | -0.03(-0.30%) |
Dec 28, 2020 | 10.10 | 10.58 | 10.05 | 10.08 | 16,837 | -0.01(-0.10%) |
Dec 24, 2020 | 10.08 | 10.09 | 10.08 | 10.09 | 8,100 | +0.04(+0.40%) |
Dec 23, 2020 | 10.09 | 10.10 | 10.05 | 10.05 | 3,836 | +0.02(+0.20%) |
Dec 22, 2020 | 10.05 | 10.06 | 10.03 | 10.03 | 52,946 | -0.02(-0.20%) |
Dec 21, 2020 | 10.05 | 10.05 | 10.04 | 10.05 | 1,562 | +0.06(+0.60%) |
Dec 18, 2020 | 9.950 | 9.990 | 9.950 | 9.990 | 6,300 | +0.07(+0.71%) |
Dec 17, 2020 | 10.00 | 10.00 | 9.920 | 9.920 | 8,875 | -0.06(-0.60%) |
Dec 16, 2020 | 9.970 | 9.980 | 9.970 | 9.980 | 294 | -0.02(-0.20%) |
Dec 15, 2020 | 9.950 | 10.00 | 9.950 | 10.00 | 1,726 | +0.09(+0.91%) |
Dec 14, 2020 | 9.937 | 9.938 | 9.900 | 9.910 | 5,141 | -0.04(-0.40%) |
Dec 11, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 700 | +0.00(+0.00%) |
Dec 10, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 3,016 | +0.01(+0.10%) |
Dec 09, 2020 | 9.900 | 9.940 | 9.900 | 9.940 | 5,128 | +0.04(+0.40%) |
Dec 08, 2020 | 9.940 | 9.940 | 9.840 | 9.900 | 2,650 | +0.05(+0.51%) |
Dec 07, 2020 | 9.900 | 9.900 | 9.840 | 9.850 | 18,500 | -0.02(-0.20%) |
Dec 04, 2020 | 9.900 | 9.900 | 9.860 | 9.870 | 18,900 | +0.00(+0.00%) |
Dec 03, 2020 | 9.880 | 9.880 | 9.870 | 9.870 | 2,301 | +0.04(+0.41%) |
Dec 02, 2020 | 9.820 | 9.830 | 9.820 | 9.830 | 6,871 | +0.03(+0.31%) |
Dec 01, 2020 | 9.840 | 9.900 | 9.750 | 9.800 | 47,063 | -0.03(-0.31%) |
Nov 30, 2020 | 9.890 | 9.890 | 9.830 | 9.830 | 2,016 | +0.01(+0.10%) |
Nov 27, 2020 | 9.820 | 9.820 | 9.820 | 9.820 | 6,400 | +0.01(+0.10%) |
Nov 25, 2020 | 9.860 | 9.860 | 9.810 | 9.810 | 1,600 | +0.00(+0.00%) |
Nov 24, 2020 | 9.820 | 9.830 | 9.810 | 9.810 | 229,850 | -0.02(-0.20%) |
Nov 23, 2020 | 9.820 | 9.830 | 9.820 | 9.830 | 1,701 | +0.01(+0.10%) |
Nov 20, 2020 | 9.840 | 9.840 | 9.820 | 9.820 | 5,100 | +0.00(+0.00%) |
Nov 19, 2020 | 9.800 | 9.820 | 9.800 | 9.820 | 6,000 | +0.01(+0.10%) |
Nov 18, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
Nov 17, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 409 | +0.01(+0.10%) |
Nov 16, 2020 | 9.790 | 9.800 | 9.780 | 9.790 | 6,828 | -0.00(-0.04%) |
Nov 11, 2020 | 9.794 | 9.794 | 9.794 | 0 | +0.00(+0.00%) | |
Nov 10, 2020 | 9.810 | 9.810 | 9.794 | 9.794 | 5,101 | +0.04(+0.45%) |
Nov 09, 2020 | 9.750 | 9.750 | 9.750 | 1 | +0.00(+0.00%) | |
Nov 06, 2020 | 9.750 | 9.750 | 9.750 | 3 | +0.00(+0.00%) | |
Nov 02, 2020 | 9.750 | 9.750 | 9.750 | 0 | -0.03(-0.31%) | |
Oct 30, 2020 | 9.780 | 9.838 | 9.780 | 9.780 | 25,300 | +0.00(+0.00%) |
Oct 29, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 1,102 | +0.00(+0.00%) |
Oct 28, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 208 | -0.01(-0.14%) |
Oct 26, 2020 | 9.793 | 9.793 | 9.793 | 0 | -0.01(-0.07%) | |
Oct 23, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.02(+0.20%) |
Oct 22, 2020 | 9.790 | 9.790 | 9.780 | 9.780 | 883 | -0.02(-0.20%) |
Oct 21, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 11,117 | -0.03(-0.31%) |
Oct 20, 2020 | 9.830 | 9.830 | 9.830 | 9.830 | 2,147 | +0.03(+0.31%) |
Oct 19, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 428 | +0.00(+0.00%) |
Oct 16, 2020 | 9.800 | 9.800 | 9.800 | 51 | +0.00(+0.00%) | |
Oct 15, 2020 | 9.810 | 9.910 | 9.800 | 9.800 | 23,897 | -0.03(-0.31%) |
Oct 14, 2020 | 9.830 | 9.830 | 9.830 | 1 | +0.00(+0.00%) | |
Oct 13, 2020 | 9.815 | 9.840 | 9.815 | 9.830 | 5,477 | +0.02(+0.15%) |
Oct 12, 2020 | 9.800 | 9.815 | 9.800 | 9.815 | 608 | +0.00(+0.05%) |
Oct 09, 2020 | 9.810 | 9.810 | 9.810 | 15 | +0.00(+0.00%) | |
Oct 08, 2020 | 9.810 | 9.830 | 9.800 | 9.810 | 7,264 | +0.01(+0.10%) |
Oct 07, 2020 | 9.810 | 9.815 | 9.800 | 9.800 | 28,984 | -0.01(-0.10%) |
Oct 06, 2020 | 9.810 | 9.810 | 9.800 | 9.810 | 4,300 | +0.00(+0.03%) |
Oct 05, 2020 | 9.810 | 9.816 | 9.800 | 9.807 | 11,307 | -0.00(-0.03%) |
Oct 02, 2020 | 9.779 | 9.810 | 9.779 | 9.810 | 1,200 | +0.04(+0.37%) |
Oct 01, 2020 | 9.774 | 9.774 | 9.774 | 12 | +0.00(+0.00%) | |
Sep 30, 2020 | 9.774 | 9.774 | 9.774 | 76 | +0.00(+0.00%) | |
Sep 29, 2020 | 9.774 | 9.774 | 9.774 | 2 | +0.00(+0.00%) | |
Sep 28, 2020 | 9.760 | 9.799 | 9.750 | 9.774 | 1,621 | +0.02(+0.24%) |
Sep 25, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 3,700 | -0.01(-0.10%) |
Sep 24, 2020 | 9.770 | 9.770 | 9.750 | 9.760 | 1,001 | +0.00(+0.00%) |
Sep 23, 2020 | 9.770 | 9.770 | 9.750 | 9.760 | 7,889 | +0.01(+0.10%) |
Sep 22, 2020 | 9.810 | 9.810 | 9.750 | 9.750 | 2,302 | -0.06(-0.61%) |
Sep 21, 2020 | 9.800 | 9.830 | 9.800 | 9.810 | 814 | +0.01(+0.10%) |
Sep 18, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 57,900 | +0.03(+0.31%) |
Sep 17, 2020 | 9.760 | 9.770 | 9.750 | 9.770 | 13,309 | +0.00(+0.00%) |
Sep 16, 2020 | 9.780 | 9.840 | 9.760 | 9.770 | 10,218 | +0.00(+0.00%) |
Sep 15, 2020 | 9.790 | 9.790 | 9.770 | 9.770 | 4,906 | -0.03(-0.31%) |
Sep 14, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 428 | +0.03(+0.31%) |
Sep 11, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 100 | -0.08(-0.82%) |
Sep 10, 2020 | 9.820 | 9.851 | 9.820 | 9.851 | 505 | +0.07(+0.72%) |
Sep 09, 2020 | 9.840 | 9.840 | 9.770 | 9.780 | 4,106 | -0.03(-0.31%) |
Sep 08, 2020 | 9.810 | 9.820 | 9.810 | 9.810 | 13,305 | +0.03(+0.30%) |
Sep 04, 2020 | 9.830 | 9.830 | 9.770 | 9.781 | 22,600 | +0.01(+0.11%) |
Sep 03, 2020 | 9.820 | 9.820 | 9.760 | 9.770 | 194,305 | -0.01(-0.10%) |
Sep 02, 2020 | 9.760 | 9.780 | 9.760 | 9.780 | 9,112 | -0.06(-0.61%) |
Sep 01, 2020 | 9.840 | 9.840 | 9.840 | 19 | +0.00(+0.00%) | |
Aug 31, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 2,323 | +0.09(+0.92%) |
Aug 28, 2020 | 9.770 | 9.810 | 9.750 | 9.750 | 15,600 | -0.06(-0.61%) |
Aug 27, 2020 | 9.810 | 9.810 | 9.810 | 25 | +0.00(+0.00%) | |
Aug 26, 2020 | 9.810 | 9.810 | 9.810 | 9.810 | 450 | +0.00(+0.00%) |
Aug 25, 2020 | 9.850 | 9.850 | 9.770 | 9.810 | 4,110 | +0.04(+0.41%) |
Aug 24, 2020 | 9.790 | 9.810 | 9.770 | 9.770 | 32,380 | -0.04(-0.41%) |
Aug 21, 2020 | 9.790 | 9.810 | 9.789 | 9.810 | 8,400 | +0.04(+0.41%) |
Aug 20, 2020 | 9.800 | 9.800 | 9.750 | 9.770 | 10,247 | -0.02(-0.20%) |
Aug 19, 2020 | 9.800 | 9.800 | 9.790 | 9.790 | 212 | -0.06(-0.61%) |
Aug 18, 2020 | 9.860 | 9.860 | 9.850 | 9.850 | 1,310 | +0.03(+0.31%) |
Aug 17, 2020 | 9.950 | 9.950 | 9.820 | 9.820 | 3,654 | -0.13(-1.31%) |
Aug 14, 2020 | 9.790 | 9.950 | 9.790 | 9.950 | 5,800 | +0.08(+0.86%) |
Aug 12, 2020 | 9.865 | 9.865 | 9.865 | 0 | +0.06(+0.66%) | |
Aug 11, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 2,902 | +0.02(+0.20%) |
Aug 10, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 561 | -0.02(-0.20%) |
Aug 07, 2020 | 9.800 | 9.810 | 9.770 | 9.800 | 18,300 | +0.03(+0.31%) |
Aug 06, 2020 | 9.780 | 9.780 | 9.770 | 9.770 | 1,105 | -0.03(-0.31%) |
Aug 05, 2020 | 9.770 | 9.800 | 9.770 | 9.800 | 1,375 | +0.02(+0.20%) |
Aug 04, 2020 | 9.805 | 9.810 | 9.780 | 9.780 | 16,084 | +0.00(+0.00%) |
Aug 03, 2020 | 9.920 | 9.920 | 9.780 | 9.780 | 1,231 | +0.01(+0.10%) |
Jul 31, 2020 | 9.800 | 9.810 | 9.750 | 9.770 | 74,100 | -0.03(-0.31%) |
Jul 30, 2020 | 9.800 | 9.905 | 9.800 | 9.800 | 18,837 | -0.05(-0.51%) |
Jul 29, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 400 | +0.05(+0.51%) |
Jul 28, 2020 | 9.810 | 9.810 | 9.800 | 9.800 | 557 | -0.01(-0.11%) |
Jul 27, 2020 | 9.800 | 9.811 | 9.800 | 9.811 | 25,690 | +0.00(+0.01%) |
Jul 24, 2020 | 9.750 | 9.880 | 9.750 | 9.810 | 23,200 | +0.05(+0.51%) |
Jul 23, 2020 | 9.800 | 9.800 | 9.750 | 9.760 | 58,975 | +0.01(+0.10%) |