Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.14 | 10.14 | 10.00 | 10.04 | 53,564 | -0.06(-0.56%) |
Jan 28, 2021 | 10.19 | 10.19 | 10.02 | 10.09 | 55,143 | +0.05(+0.49%) |
Jan 27, 2021 | 10.14 | 10.14 | 9.982 | 10.04 | 49,716 | -0.02(-0.21%) |
Jan 26, 2021 | 10.00 | 10.35 | 10.00 | 10.07 | 90,616 | +0.08(+0.77%) |
Jan 25, 2021 | 9.954 | 9.989 | 9.884 | 9.989 | 46,031 | +0.05(+0.49%) |
Jan 22, 2021 | 9.940 | 9.996 | 9.919 | 9.940 | 35,187 | +0.03(+0.28%) |
Jan 21, 2021 | 9.996 | 10.03 | 9.891 | 9.912 | 85,303 | -0.12(-1.24%) |
Jan 20, 2021 | 9.911 | 10.04 | 9.911 | 10.04 | 119,187 | +0.10(+1.05%) |
Jan 19, 2021 | 9.799 | 9.932 | 9.799 | 9.932 | 89,520 | +0.15(+1.57%) |
Jan 15, 2021 | 9.848 | 9.869 | 9.716 | 9.778 | 87,153 | -0.04(-0.43%) |
Jan 14, 2021 | 9.806 | 9.848 | 9.632 | 9.820 | 137,960 | -0.03(-0.28%) |
Jan 13, 2021 | 9.848 | 9.869 | 9.765 | 9.848 | 113,928 | +0.03(+0.28%) |
Jan 12, 2021 | 9.827 | 9.848 | 9.737 | 9.820 | 56,010 | +0.03(+0.36%) |
Jan 11, 2021 | 9.834 | 9.932 | 9.784 | 9.785 | 60,484 | -0.05(-0.50%) |
Jan 08, 2021 | 9.820 | 9.869 | 9.806 | 9.834 | 27,136 | +0.02(+0.21%) |
Jan 07, 2021 | 9.813 | 9.869 | 9.772 | 9.813 | 60,098 | +0.05(+0.50%) |
Jan 06, 2021 | 9.876 | 9.876 | 9.765 | 9.765 | 59,851 | -0.08(-0.85%) |
Jan 05, 2021 | 9.813 | 9.883 | 9.776 | 9.848 | 75,616 | +0.04(+0.43%) |
Jan 04, 2021 | 9.918 | 9.925 | 9.702 | 9.806 | 128,923 | -0.07(-0.71%) |
Dec 31, 2020 | 9.876 | 9.876 | 9.876 | 116,699 | +0.09(+0.93%) | |
Dec 30, 2020 | 9.806 | 9.849 | 9.765 | 9.785 | 116,699 | -0.02(-0.21%) |
Dec 29, 2020 | 9.862 | 9.890 | 9.758 | 9.806 | 82,321 | -0.02(-0.21%) |
Dec 28, 2020 | 9.869 | 9.890 | 9.813 | 9.827 | 44,283 | +0.03(+0.36%) |
Dec 24, 2020 | 9.806 | 9.855 | 9.695 | 9.792 | 35,607 | +0.03(+0.36%) |
Dec 23, 2020 | 9.897 | 9.897 | 9.723 | 9.758 | 83,958 | -0.11(-1.13%) |
Dec 22, 2020 | 9.960 | 9.960 | 9.820 | 9.869 | 80,110 | -0.06(-0.61%) |
Dec 21, 2020 | 9.882 | 9.992 | 9.859 | 9.930 | 96,720 | -0.03(-0.28%) |
Dec 18, 2020 | 9.882 | 9.965 | 9.847 | 9.958 | 161,500 | +0.12(+1.19%) |
Dec 17, 2020 | 9.743 | 9.882 | 9.702 | 9.840 | 147,762 | +0.13(+1.35%) |
Dec 16, 2020 | 9.674 | 9.743 | 9.640 | 9.709 | 154,403 | +0.08(+0.86%) |
Dec 15, 2020 | 9.654 | 9.743 | 9.605 | 9.626 | 117,475 | -0.01(-0.07%) |
Dec 14, 2020 | 9.667 | 9.723 | 9.578 | 9.633 | 95,138 | +0.04(+0.43%) |
Dec 11, 2020 | 9.626 | 9.743 | 9.550 | 9.591 | 91,603 | -0.03(-0.36%) |
Dec 10, 2020 | 9.688 | 9.754 | 9.612 | 9.626 | 64,048 | -0.12(-1.21%) |
Dec 09, 2020 | 9.640 | 9.785 | 9.640 | 9.743 | 110,371 | +0.12(+1.29%) |
Dec 08, 2020 | 9.640 | 9.716 | 9.571 | 9.619 | 55,477 | -0.02(-0.22%) |
Dec 07, 2020 | 9.654 | 9.678 | 9.598 | 9.640 | 79,217 | -0.01(-0.07%) |
Dec 04, 2020 | 9.743 | 9.806 | 9.581 | 9.647 | 86,683 | -0.11(-1.13%) |
Dec 03, 2020 | 9.785 | 9.806 | 9.730 | 9.757 | 52,151 | +0.00(+0.00%) |
Dec 02, 2020 | 9.709 | 9.861 | 9.674 | 9.757 | 101,287 | +0.10(+1.07%) |
Dec 01, 2020 | 9.647 | 9.826 | 9.619 | 9.654 | 99,088 | +0.08(+0.87%) |
Nov 30, 2020 | 9.626 | 9.674 | 9.536 | 9.571 | 81,182 | -0.03(-0.36%) |
Nov 27, 2020 | 9.543 | 9.605 | 9.474 | 9.605 | 24,456 | +0.11(+1.16%) |
Nov 25, 2020 | 9.605 | 9.619 | 9.488 | 9.495 | 72,211 | -0.13(-1.36%) |
Nov 24, 2020 | 9.578 | 9.674 | 9.467 | 9.626 | 73,674 | +0.09(+0.94%) |
Nov 23, 2020 | 9.301 | 9.557 | 9.301 | 9.536 | 82,126 | +0.26(+2.76%) |
Nov 20, 2020 | 9.301 | 9.426 | 9.246 | 9.280 | 53,109 | -0.01(-0.07%) |
Nov 19, 2020 | 9.260 | 9.313 | 9.260 | 9.287 | 104,319 | -0.03(-0.28%) |
Nov 18, 2020 | 9.320 | 9.416 | 9.258 | 9.313 | 94,759 | -0.01(-0.07%) |
Nov 17, 2020 | 9.300 | 9.354 | 9.238 | 9.320 | 157,365 | +0.02(+0.22%) |
Nov 16, 2020 | 9.354 | 9.457 | 9.245 | 9.300 | 70,879 | -0.01(-0.15%) |
Nov 13, 2020 | 9.162 | 9.361 | 9.128 | 9.313 | 82,153 | +0.20(+2.18%) |
Nov 12, 2020 | 9.142 | 9.163 | 9.053 | 9.115 | 44,046 | +0.00(+0.00%) |
Nov 11, 2020 | 9.162 | 9.215 | 9.080 | 9.115 | 60,923 | +0.00(+0.00%) |
Nov 10, 2020 | 9.231 | 9.239 | 9.080 | 9.115 | 56,582 | -0.10(-1.12%) |
Nov 09, 2020 | 9.286 | 9.286 | 9.043 | 9.217 | 81,834 | +0.08(+0.90%) |
Nov 06, 2020 | 9.272 | 9.272 | 9.019 | 9.135 | 39,252 | -0.14(-1.48%) |
Nov 05, 2020 | 9.204 | 9.286 | 9.204 | 9.272 | 35,572 | +0.09(+0.97%) |
Nov 04, 2020 | 9.231 | 9.252 | 9.183 | 9.183 | 24,606 | +0.02(+0.22%) |
Nov 03, 2020 | 9.135 | 9.320 | 9.135 | 9.162 | 79,693 | +0.01(+0.07%) |