Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.25 | 10.36 | 10.10 | 10.11 | 968,200 | -0.15(-1.46%) |
Jan 28, 2021 | 10.25 | 10.38 | 10.22 | 10.26 | 2,230,329 | -0.10(-0.97%) |
Jan 27, 2021 | 10.39 | 10.39 | 10.25 | 10.36 | 1,319,918 | -0.08(-0.77%) |
Jan 26, 2021 | 10.56 | 10.62 | 10.44 | 10.44 | 2,098,373 | -0.09(-0.85%) |
Jan 25, 2021 | 10.67 | 10.69 | 10.44 | 10.53 | 3,372,092 | -0.06(-0.57%) |
Jan 22, 2021 | 10.62 | 10.68 | 10.57 | 10.59 | 1,000,100 | -0.05(-0.47%) |
Jan 21, 2021 | 10.67 | 10.70 | 10.61 | 10.64 | 2,823,407 | -0.02(-0.19%) |
Jan 20, 2021 | 10.69 | 10.69 | 10.64 | 10.66 | 868,787 | +0.01(+0.09%) |
Jan 19, 2021 | 10.65 | 10.69 | 10.59 | 10.65 | 2,269,637 | +0.01(+0.09%) |
Jan 15, 2021 | 10.67 | 10.71 | 10.55 | 10.64 | 2,183,500 | -0.01(-0.09%) |
Jan 14, 2021 | 10.55 | 10.90 | 10.49 | 10.65 | 4,446,519 | +0.16(+1.53%) |
Jan 13, 2021 | 10.56 | 10.60 | 10.48 | 10.49 | 4,360,960 | -0.03(-0.29%) |
Jan 12, 2021 | 10.62 | 10.62 | 10.50 | 10.52 | 2,204,489 | -0.01(-0.09%) |
Jan 11, 2021 | 10.50 | 10.75 | 10.48 | 10.53 | 4,260,857 | +0.03(+0.29%) |
Jan 08, 2021 | 10.56 | 10.56 | 10.44 | 10.50 | 2,852,800 | -0.03(-0.28%) |
Jan 07, 2021 | 10.40 | 10.89 | 10.38 | 10.53 | 5,814,780 | +0.18(+1.74%) |
Jan 06, 2021 | 10.34 | 10.40 | 10.21 | 10.35 | 789,361 | -0.04(-0.38%) |
Jan 05, 2021 | 10.33 | 10.40 | 10.33 | 10.39 | 689,135 | +0.00(+0.00%) |
Jan 04, 2021 | 10.35 | 10.43 | 10.30 | 10.39 | 1,764,100 | +0.04(+0.39%) |
Dec 31, 2020 | 10.35 | 10.35 | 10.35 | 589,742 | -0.04(-0.38%) | |
Dec 30, 2020 | 10.40 | 10.43 | 10.36 | 10.39 | 589,742 | +0.04(+0.39%) |
Dec 29, 2020 | 10.46 | 10.46 | 10.26 | 10.35 | 1,057,343 | -0.09(-0.86%) |
Dec 28, 2020 | 10.40 | 10.50 | 10.36 | 10.44 | 2,110,383 | +0.10(+0.97%) |
Dec 24, 2020 | 10.39 | 10.40 | 10.33 | 10.34 | 316,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.31 | 10.44 | 10.27 | 10.34 | 1,028,402 | +0.07(+0.68%) |
Dec 22, 2020 | 10.30 | 10.30 | 10.24 | 10.27 | 1,288,289 | -0.02(-0.19%) |
Dec 21, 2020 | 10.22 | 10.30 | 10.15 | 10.29 | 2,515,386 | +0.11(+1.08%) |
Dec 18, 2020 | 10.20 | 10.20 | 10.14 | 10.18 | 575,700 | +0.02(+0.20%) |
Dec 17, 2020 | 10.17 | 10.21 | 10.14 | 10.16 | 329,966 | +0.01(+0.10%) |
Dec 16, 2020 | 10.19 | 10.19 | 10.13 | 10.15 | 295,044 | -0.04(-0.39%) |
Dec 15, 2020 | 10.21 | 10.25 | 10.18 | 10.19 | 657,161 | +0.00(+0.00%) |
Dec 14, 2020 | 10.35 | 10.35 | 10.19 | 10.19 | 875,096 | +0.01(+0.10%) |
Dec 11, 2020 | 10.27 | 10.29 | 10.18 | 10.18 | 669,500 | -0.02(-0.20%) |
Dec 10, 2020 | 10.27 | 10.28 | 10.18 | 10.20 | 1,290,580 | -0.02(-0.20%) |
Dec 09, 2020 | 10.28 | 10.30 | 10.16 | 10.22 | 1,284,333 | +0.04(+0.39%) |
Dec 08, 2020 | 10.24 | 10.40 | 10.18 | 10.18 | 3,341,504 | -0.03(-0.29%) |
Dec 07, 2020 | 10.21 | 10.25 | 10.16 | 10.21 | 1,526,559 | +0.04(+0.39%) |
Dec 04, 2020 | 10.15 | 10.18 | 10.12 | 10.17 | 768,600 | +0.06(+0.59%) |
Dec 03, 2020 | 10.10 | 10.15 | 10.08 | 10.11 | 1,410,350 | +0.01(+0.10%) |
Dec 02, 2020 | 10.08 | 10.11 | 10.08 | 10.10 | 379,185 | -0.02(-0.20%) |
Dec 01, 2020 | 10.07 | 10.14 | 10.06 | 10.12 | 541,959 | +0.08(+0.80%) |
Nov 30, 2020 | 10.11 | 10.12 | 10.04 | 10.04 | 416,694 | -0.05(-0.50%) |
Nov 27, 2020 | 10.05 | 10.10 | 10.04 | 10.09 | 1,366,700 | +0.05(+0.50%) |
Nov 25, 2020 | 10.00 | 10.05 | 10.00 | 10.04 | 619,300 | +0.00(+0.00%) |
Nov 24, 2020 | 10.01 | 10.04 | 9.985 | 10.04 | 543,986 | +0.04(+0.40%) |
Nov 23, 2020 | 10.01 | 10.02 | 9.990 | 10.00 | 252,646 | -0.01(-0.10%) |
Nov 20, 2020 | 9.990 | 10.02 | 9.990 | 10.01 | 942,600 | +0.01(+0.10%) |
Nov 19, 2020 | 10.02 | 10.02 | 10.00 | 10.00 | 511,961 | +0.00(+0.00%) |
Nov 18, 2020 | 10.00 | 10.02 | 10.00 | 10.00 | 506,138 | -0.01(-0.10%) |
Nov 17, 2020 | 10.01 | 10.02 | 10.00 | 10.01 | 143,094 | +0.00(+0.00%) |
Nov 16, 2020 | 10.02 | 10.03 | 10.00 | 10.01 | 182,640 | -0.02(-0.20%) |
Nov 13, 2020 | 10.05 | 10.05 | 10.01 | 10.03 | 2,158,700 | +0.00(+0.00%) |
Nov 12, 2020 | 10.03 | 10.05 | 10.00 | 10.03 | 7,596,737 | -0.01(-0.10%) |
Nov 11, 2020 | 10.07 | 10.12 | 10.03 | 10.04 | 4,477,708 | -0.04(-0.40%) |
Nov 10, 2020 | 10.10 | 10.10 | 10.00 | 10.08 | 175,064 | -0.02(-0.20%) |
Nov 09, 2020 | 10.08 | 10.11 | 10.06 | 10.10 | 1,377,728 | +0.03(+0.30%) |
Nov 06, 2020 | 10.01 | 10.07 | 10.00 | 10.07 | 248,600 | +0.07(+0.70%) |
Nov 05, 2020 | 9.980 | 10.01 | 9.980 | 10.00 | 546,793 | +0.02(+0.20%) |
Nov 04, 2020 | 9.960 | 10.01 | 9.960 | 9.980 | 408,230 | -0.01(-0.10%) |
Nov 03, 2020 | 9.970 | 10.00 | 9.970 | 9.990 | 761,357 | +0.02(+0.20%) |