Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.13 | 10.17 | 10.08 | 10.11 | 164,240 | +0.02(+0.15%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.09 | 10.10 | 197,228 | -0.14(-1.39%) |
Jan 27, 2021 | 10.21 | 10.27 | 10.20 | 10.24 | 68,505 | -0.05(-0.51%) |
Jan 26, 2021 | 10.30 | 10.31 | 10.24 | 10.29 | 91,017 | +0.02(+0.22%) |
Jan 25, 2021 | 10.31 | 10.34 | 10.27 | 10.27 | 110,609 | -0.04(-0.44%) |
Jan 22, 2021 | 10.37 | 10.42 | 10.30 | 10.31 | 116,971 | -0.05(-0.51%) |
Jan 21, 2021 | 10.43 | 10.43 | 10.36 | 10.36 | 300,361 | -0.03(-0.29%) |
Jan 20, 2021 | 10.42 | 10.43 | 10.39 | 10.39 | 176,159 | +0.02(+0.14%) |
Jan 19, 2021 | 10.44 | 10.50 | 10.37 | 10.38 | 253,684 | -0.05(-0.50%) |
Jan 15, 2021 | 10.43 | 10.44 | 10.34 | 10.43 | 408,197 | +0.00(+0.00%) |
Jan 14, 2021 | 10.31 | 10.48 | 10.25 | 10.43 | 249,889 | +0.14(+1.38%) |
Jan 13, 2021 | 10.24 | 10.33 | 10.24 | 10.29 | 214,030 | +0.04(+0.44%) |
Jan 12, 2021 | 10.13 | 10.24 | 10.11 | 10.24 | 143,849 | +0.13(+1.33%) |
Jan 11, 2021 | 9.975 | 10.11 | 9.946 | 10.11 | 114,965 | +0.12(+1.20%) |
Jan 08, 2021 | 9.930 | 10.01 | 9.915 | 9.990 | 134,330 | +0.07(+0.76%) |
Jan 07, 2021 | 9.886 | 9.938 | 9.878 | 9.915 | 235,466 | +0.05(+0.53%) |
Jan 06, 2021 | 9.893 | 10.01 | 9.863 | 9.863 | 476,860 | -0.04(-0.45%) |
Jan 05, 2021 | 9.803 | 9.930 | 9.796 | 9.908 | 460,792 | +0.12(+1.22%) |
Jan 04, 2021 | 9.856 | 9.861 | 9.751 | 9.788 | 526,117 | -0.07(-0.68%) |
Dec 31, 2020 | 9.856 | 9.856 | 9.856 | 665,614 | -0.03(-0.30%) | |
Dec 30, 2020 | 9.900 | 9.923 | 9.871 | 9.886 | 665,614 | -0.04(-0.38%) |
Dec 29, 2020 | 9.938 | 9.961 | 9.878 | 9.923 | 192,866 | -0.00(-0.05%) |
Dec 28, 2020 | 9.942 | 9.942 | 9.883 | 9.927 | 361,719 | +0.01(+0.08%) |
Dec 24, 2020 | 9.942 | 9.942 | 9.908 | 9.920 | 103,984 | -0.02(-0.22%) |
Dec 23, 2020 | 9.868 | 9.942 | 9.868 | 9.942 | 226,058 | +0.12(+1.24%) |
Dec 22, 2020 | 9.798 | 9.840 | 9.763 | 9.820 | 385,205 | +0.03(+0.30%) |
Dec 21, 2020 | 9.790 | 9.805 | 9.746 | 9.790 | 120,870 | -0.03(-0.30%) |
Dec 18, 2020 | 9.850 | 9.879 | 9.820 | 9.820 | 212,889 | -0.01(-0.15%) |
Dec 17, 2020 | 9.865 | 9.887 | 9.828 | 9.835 | 326,678 | +0.01(+0.08%) |
Dec 16, 2020 | 9.835 | 9.894 | 9.828 | 9.828 | 820,577 | +0.00(+0.00%) |
Dec 15, 2020 | 9.865 | 9.909 | 9.813 | 9.828 | 114,377 | -0.01(-0.15%) |
Dec 14, 2020 | 9.976 | 9.983 | 9.842 | 9.842 | 66,753 | -0.13(-1.34%) |
Dec 11, 2020 | 9.865 | 9.983 | 9.850 | 9.976 | 146,015 | +0.10(+0.98%) |
Dec 10, 2020 | 9.924 | 9.931 | 9.865 | 9.879 | 85,453 | -0.03(-0.30%) |
Dec 09, 2020 | 9.842 | 9.954 | 9.835 | 9.909 | 157,818 | +0.08(+0.83%) |
Dec 08, 2020 | 9.813 | 9.846 | 9.798 | 9.828 | 73,456 | +0.00(+0.00%) |
Dec 07, 2020 | 9.939 | 9.939 | 9.798 | 9.828 | 83,206 | -0.10(-1.05%) |
Dec 04, 2020 | 9.954 | 9.976 | 9.902 | 9.931 | 57,974 | +0.00(+0.00%) |
Dec 03, 2020 | 9.902 | 9.954 | 9.887 | 9.931 | 101,317 | +0.04(+0.45%) |
Dec 02, 2020 | 9.828 | 9.902 | 9.828 | 9.887 | 103,733 | +0.05(+0.53%) |
Dec 01, 2020 | 9.753 | 9.835 | 9.750 | 9.835 | 123,932 | +0.08(+0.84%) |
Nov 30, 2020 | 9.790 | 9.790 | 9.731 | 9.753 | 80,098 | -0.04(-0.38%) |
Nov 27, 2020 | 9.687 | 9.790 | 9.679 | 9.790 | 62,693 | +0.10(+1.07%) |
Nov 25, 2020 | 9.746 | 9.746 | 9.642 | 9.687 | 136,712 | -0.06(-0.61%) |
Nov 24, 2020 | 9.687 | 9.753 | 9.620 | 9.746 | 126,811 | +0.06(+0.61%) |
Nov 23, 2020 | 9.739 | 9.753 | 9.687 | 9.687 | 65,330 | -0.07(-0.68%) |
Nov 20, 2020 | 9.768 | 9.805 | 9.753 | 9.753 | 100,175 | +0.02(+0.23%) |
Nov 19, 2020 | 9.643 | 9.746 | 9.620 | 9.731 | 72,397 | +0.07(+0.69%) |
Nov 18, 2020 | 9.650 | 9.699 | 9.569 | 9.665 | 93,500 | +0.03(+0.31%) |
Nov 17, 2020 | 9.672 | 9.724 | 9.628 | 9.635 | 471,086 | -0.08(-0.84%) |
Nov 16, 2020 | 9.702 | 9.739 | 9.679 | 9.716 | 96,020 | +0.04(+0.38%) |
Nov 13, 2020 | 9.694 | 9.731 | 9.635 | 9.679 | 59,865 | +0.04(+0.38%) |
Nov 12, 2020 | 9.657 | 9.699 | 9.628 | 9.643 | 92,577 | -0.01(-0.15%) |
Nov 11, 2020 | 9.635 | 9.746 | 9.598 | 9.657 | 116,924 | +0.02(+0.23%) |
Nov 10, 2020 | 9.635 | 9.679 | 9.606 | 9.635 | 173,532 | +0.01(+0.08%) |
Nov 09, 2020 | 9.598 | 9.724 | 9.598 | 9.628 | 102,171 | +0.07(+0.69%) |
Nov 06, 2020 | 9.510 | 9.583 | 9.510 | 9.561 | 76,253 | +0.04(+0.39%) |
Nov 05, 2020 | 9.480 | 9.524 | 9.421 | 9.524 | 96,729 | +0.12(+1.26%) |
Nov 04, 2020 | 9.355 | 9.443 | 9.347 | 9.406 | 95,940 | +0.12(+1.27%) |
Nov 03, 2020 | 9.236 | 9.310 | 9.233 | 9.288 | 81,832 | +0.07(+0.80%) |