Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.439 | 9.720 | 9.412 | 9.665 | 71,357 | +0.22(+2.30%) |
Jan 28, 2021 | 9.248 | 9.511 | 9.203 | 9.448 | 343,737 | +0.08(+0.80%) |
Jan 27, 2021 | 9.448 | 9.539 | 9.239 | 9.372 | 255,748 | -0.00(-0.03%) |
Jan 26, 2021 | 9.430 | 9.502 | 9.366 | 9.375 | 47,746 | -0.07(-0.74%) |
Jan 25, 2021 | 9.575 | 9.584 | 9.421 | 9.445 | 27,633 | -0.11(-1.17%) |
Jan 22, 2021 | 9.638 | 9.711 | 9.537 | 9.557 | 54,262 | +0.01(+0.14%) |
Jan 21, 2021 | 9.468 | 9.602 | 9.468 | 9.543 | 187,789 | +0.12(+1.30%) |
Jan 20, 2021 | 9.448 | 9.461 | 9.399 | 9.421 | 25,975 | -0.05(-0.50%) |
Jan 19, 2021 | 9.475 | 9.502 | 9.417 | 9.468 | 29,433 | -0.05(-0.55%) |
Jan 15, 2021 | 9.493 | 9.584 | 9.475 | 9.520 | 91,430 | +0.11(+1.16%) |
Jan 14, 2021 | 9.629 | 9.638 | 9.294 | 9.412 | 61,192 | -0.24(-2.44%) |
Jan 13, 2021 | 9.611 | 9.738 | 9.611 | 9.647 | 22,642 | +0.04(+0.38%) |
Jan 12, 2021 | 9.810 | 9.856 | 9.611 | 9.611 | 62,674 | -0.32(-3.20%) |
Jan 11, 2021 | 10.07 | 10.15 | 9.859 | 9.928 | 40,133 | +0.05(+0.46%) |
Jan 08, 2021 | 9.883 | 10.02 | 9.869 | 9.883 | 33,969 | +0.02(+0.18%) |
Jan 07, 2021 | 9.956 | 9.965 | 9.810 | 9.865 | 49,259 | -0.14(-1.40%) |
Jan 06, 2021 | 10.16 | 10.24 | 9.892 | 10.01 | 91,392 | -0.19(-1.85%) |
Jan 05, 2021 | 10.50 | 10.50 | 10.10 | 10.19 | 47,134 | -0.31(-2.96%) |
Jan 04, 2021 | 10.34 | 10.62 | 10.34 | 10.50 | 114,301 | +0.15(+1.45%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 90,584 | -0.05(-0.44%) | |
Dec 30, 2020 | 10.53 | 10.53 | 10.35 | 10.40 | 90,584 | -0.14(-1.29%) |
Dec 29, 2020 | 10.35 | 10.60 | 10.35 | 10.54 | 195,316 | +0.12(+1.16%) |
Dec 28, 2020 | 10.46 | 10.46 | 10.35 | 10.42 | 133,505 | -0.09(-0.89%) |
Dec 24, 2020 | 10.52 | 10.61 | 10.51 | 10.51 | 21,506 | +0.04(+0.35%) |
Dec 23, 2020 | 10.55 | 10.59 | 10.43 | 10.47 | 72,061 | -0.23(-2.12%) |
Dec 22, 2020 | 10.53 | 10.70 | 10.53 | 10.70 | 63,080 | +0.10(+0.94%) |
Dec 21, 2020 | 10.80 | 10.83 | 10.59 | 10.60 | 77,960 | +0.14(+1.39%) |
Dec 18, 2020 | 10.38 | 10.54 | 10.38 | 10.45 | 37,608 | +0.04(+0.35%) |
Dec 17, 2020 | 10.45 | 10.48 | 10.39 | 10.42 | 38,329 | +0.00(+0.00%) |
Dec 16, 2020 | 10.35 | 10.48 | 10.35 | 10.42 | 29,511 | +0.10(+0.97%) |
Dec 15, 2020 | 10.42 | 10.54 | 10.32 | 10.32 | 44,390 | -0.20(-1.90%) |
Dec 14, 2020 | 10.25 | 10.53 | 10.25 | 10.52 | 164,972 | +0.07(+0.69%) |
Dec 11, 2020 | 10.42 | 10.55 | 10.31 | 10.45 | 46,211 | +0.20(+1.95%) |
Dec 10, 2020 | 10.58 | 10.60 | 10.25 | 10.25 | 53,975 | -0.20(-1.91%) |
Dec 09, 2020 | 10.38 | 10.57 | 10.34 | 10.45 | 86,514 | +0.05(+0.52%) |
Dec 08, 2020 | 10.50 | 10.53 | 10.38 | 10.39 | 35,093 | -0.09(-0.87%) |
Dec 07, 2020 | 10.35 | 10.57 | 10.35 | 10.48 | 50,745 | +0.12(+1.14%) |
Dec 04, 2020 | 10.55 | 10.55 | 10.34 | 10.36 | 75,217 | -0.41(-3.79%) |
Dec 03, 2020 | 10.81 | 10.88 | 10.57 | 10.77 | 64,113 | -0.15(-1.33%) |
Dec 02, 2020 | 11.14 | 11.21 | 10.88 | 10.92 | 29,876 | -0.24(-2.19%) |
Dec 01, 2020 | 11.07 | 11.16 | 11.00 | 11.16 | 91,624 | -0.15(-1.36%) |
Nov 30, 2020 | 10.92 | 11.34 | 10.92 | 11.32 | 50,775 | +0.37(+3.40%) |
Nov 27, 2020 | 10.84 | 10.95 | 10.84 | 10.94 | 38,932 | +0.05(+0.42%) |
Nov 25, 2020 | 10.88 | 11.06 | 10.82 | 10.90 | 98,709 | +0.12(+1.09%) |
Nov 24, 2020 | 11.03 | 11.07 | 10.72 | 10.78 | 536,996 | -0.70(-6.08%) |
Nov 23, 2020 | 12.10 | 12.10 | 11.41 | 11.48 | 180,688 | -0.74(-6.08%) |
Nov 20, 2020 | 12.03 | 12.23 | 12.03 | 12.22 | 45,770 | +0.09(+0.75%) |
Nov 19, 2020 | 12.38 | 12.40 | 12.08 | 12.13 | 121,058 | -0.15(-1.25%) |
Nov 18, 2020 | 12.09 | 12.30 | 11.89 | 12.29 | 101,303 | +0.09(+0.74%) |
Nov 17, 2020 | 12.47 | 12.60 | 12.05 | 12.20 | 200,341 | -0.15(-1.25%) |
Nov 16, 2020 | 12.57 | 12.62 | 12.29 | 12.35 | 177,404 | -0.66(-5.09%) |
Nov 13, 2020 | 13.55 | 13.55 | 12.97 | 13.01 | 111,834 | -0.64(-4.71%) |
Nov 12, 2020 | 13.36 | 13.81 | 13.33 | 13.65 | 81,851 | +0.43(+3.22%) |
Nov 11, 2020 | 12.81 | 13.33 | 12.81 | 13.23 | 304,738 | +0.33(+2.53%) |
Nov 10, 2020 | 13.03 | 13.17 | 12.79 | 12.90 | 345,473 | -0.22(-1.68%) |
Nov 09, 2020 | 14.08 | 14.24 | 12.80 | 13.12 | 977,197 | -2.37(-15.31%) |
Nov 06, 2020 | 15.19 | 15.58 | 15.10 | 15.50 | 49,299 | +0.26(+1.70%) |
Nov 05, 2020 | 15.51 | 15.67 | 15.02 | 15.24 | 524,792 | -0.39(-2.47%) |
Nov 04, 2020 | 15.43 | 15.91 | 15.34 | 15.62 | 126,345 | +0.23(+1.47%) |
Nov 03, 2020 | 15.49 | 15.51 | 15.23 | 15.40 | 251,611 | -0.41(-2.61%) |