Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.537 | 9.999 | 9.371 | 9.454 | 747,081 | -0.08(-0.87%) |
Jan 28, 2021 | 9.860 | 9.999 | 9.445 | 9.537 | 589,287 | -0.30(-3.09%) |
Jan 27, 2021 | 9.667 | 10.05 | 9.501 | 9.842 | 487,310 | +0.11(+1.14%) |
Jan 26, 2021 | 10.01 | 10.14 | 9.704 | 9.731 | 467,994 | -0.18(-1.86%) |
Jan 25, 2021 | 10.16 | 10.16 | 9.473 | 9.916 | 988,416 | -0.29(-2.80%) |
Jan 22, 2021 | 10.04 | 10.24 | 9.925 | 10.20 | 420,429 | -0.06(-0.63%) |
Jan 21, 2021 | 10.44 | 10.46 | 10.13 | 10.27 | 305,819 | -0.15(-1.42%) |
Jan 20, 2021 | 10.80 | 10.81 | 10.08 | 10.41 | 688,338 | -0.21(-2.00%) |
Jan 19, 2021 | 10.98 | 11.07 | 10.52 | 10.63 | 810,796 | -0.29(-2.62%) |
Jan 15, 2021 | 11.26 | 11.30 | 10.76 | 10.91 | 354,514 | -0.35(-3.11%) |
Jan 14, 2021 | 11.09 | 11.41 | 10.89 | 11.26 | 428,165 | +0.26(+2.35%) |
Jan 13, 2021 | 11.18 | 11.30 | 10.88 | 11.00 | 334,868 | +0.00(+0.00%) |
Jan 12, 2021 | 10.54 | 11.42 | 10.54 | 11.00 | 582,647 | +0.42(+3.92%) |
Jan 11, 2021 | 10.88 | 10.91 | 10.24 | 10.59 | 756,538 | -0.56(-5.05%) |
Jan 08, 2021 | 11.05 | 11.50 | 10.98 | 11.15 | 528,627 | +0.23(+2.11%) |
Jan 07, 2021 | 10.52 | 11.01 | 10.47 | 10.92 | 442,056 | +0.58(+5.62%) |
Jan 06, 2021 | 10.50 | 10.67 | 10.25 | 10.34 | 451,846 | -0.08(-0.80%) |
Jan 05, 2021 | 10.72 | 10.84 | 10.42 | 10.42 | 350,424 | -0.15(-1.40%) |
Jan 04, 2021 | 10.15 | 10.67 | 10.05 | 10.57 | 432,513 | +0.42(+4.09%) |
Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 461,124 | +0.02(+0.18%) | |
Dec 30, 2020 | 10.12 | 10.40 | 10.04 | 10.14 | 461,124 | +0.02(+0.18%) |
Dec 29, 2020 | 10.24 | 10.25 | 9.916 | 10.12 | 430,190 | -0.06(-0.63%) |
Dec 28, 2020 | 10.48 | 10.48 | 10.15 | 10.18 | 355,392 | -0.29(-2.73%) |
Dec 24, 2020 | 10.33 | 10.67 | 10.23 | 10.47 | 218,888 | +0.07(+0.71%) |
Dec 23, 2020 | 9.925 | 10.52 | 9.916 | 10.40 | 529,161 | +0.52(+5.23%) |
Dec 22, 2020 | 10.05 | 10.11 | 9.685 | 9.879 | 508,675 | -0.14(-1.38%) |
Dec 21, 2020 | 10.13 | 10.28 | 9.842 | 10.02 | 716,196 | -0.46(-4.40%) |
Dec 18, 2020 | 10.72 | 10.83 | 10.44 | 10.48 | 488,514 | -0.30(-2.74%) |
Dec 17, 2020 | 10.73 | 10.91 | 10.38 | 10.77 | 676,161 | -0.01(-0.09%) |
Dec 16, 2020 | 11.14 | 11.16 | 10.70 | 10.78 | 369,837 | -0.35(-3.15%) |
Dec 15, 2020 | 10.99 | 11.25 | 10.83 | 11.13 | 304,538 | +0.20(+1.86%) |
Dec 14, 2020 | 11.52 | 11.65 | 10.76 | 10.93 | 666,059 | -0.39(-3.42%) |
Dec 11, 2020 | 11.95 | 11.98 | 11.24 | 11.32 | 625,115 | -0.69(-5.76%) |
Dec 10, 2020 | 11.04 | 12.33 | 11.02 | 12.01 | 792,027 | +0.94(+8.50%) |
Dec 09, 2020 | 11.23 | 11.24 | 10.87 | 11.07 | 539,604 | +0.01(+0.08%) |
Dec 08, 2020 | 11.05 | 11.39 | 10.99 | 11.06 | 361,151 | -0.06(-0.58%) |
Dec 07, 2020 | 11.44 | 11.44 | 10.89 | 11.12 | 406,323 | -0.31(-2.74%) |
Dec 04, 2020 | 10.88 | 11.81 | 10.82 | 11.44 | 745,130 | +0.73(+6.80%) |
Dec 03, 2020 | 10.76 | 10.90 | 10.59 | 10.71 | 271,269 | +0.08(+0.78%) |
Dec 02, 2020 | 10.27 | 10.97 | 10.19 | 10.63 | 452,344 | +0.27(+2.58%) |
Dec 01, 2020 | 11.02 | 11.02 | 10.16 | 10.36 | 616,420 | -0.38(-3.52%) |
Nov 30, 2020 | 11.30 | 11.30 | 10.74 | 10.74 | 604,873 | -0.49(-4.36%) |
Nov 27, 2020 | 11.21 | 11.42 | 11.11 | 11.23 | 255,857 | +0.06(+0.58%) |
Nov 25, 2020 | 11.11 | 11.19 | 10.71 | 11.16 | 399,289 | +0.00(+0.00%) |
Nov 24, 2020 | 11.30 | 11.40 | 10.90 | 11.16 | 622,560 | +0.08(+0.75%) |
Nov 23, 2020 | 10.47 | 11.28 | 10.39 | 11.08 | 771,470 | +0.77(+7.42%) |
Nov 20, 2020 | 10.36 | 10.40 | 10.14 | 10.31 | 439,293 | +0.00(+0.00%) |
Nov 19, 2020 | 9.897 | 10.34 | 9.731 | 10.31 | 318,474 | +0.34(+3.42%) |
Nov 18, 2020 | 10.46 | 10.57 | 9.962 | 9.971 | 428,675 | -0.35(-3.40%) |
Nov 17, 2020 | 10.16 | 10.49 | 9.934 | 10.32 | 389,054 | +0.06(+0.54%) |
Nov 16, 2020 | 10.04 | 10.41 | 9.925 | 10.27 | 679,328 | +0.60(+6.20%) |
Nov 13, 2020 | 9.685 | 9.860 | 9.288 | 9.667 | 414,792 | +0.11(+1.16%) |
Nov 12, 2020 | 9.888 | 10.09 | 9.316 | 9.556 | 662,374 | -0.67(-6.58%) |
Nov 11, 2020 | 10.48 | 10.49 | 10.07 | 10.23 | 367,901 | -0.18(-1.68%) |
Nov 10, 2020 | 10.21 | 10.51 | 10.02 | 10.40 | 424,490 | +0.42(+4.25%) |
Nov 09, 2020 | 9.777 | 10.27 | 9.657 | 9.980 | 908,678 | +0.89(+9.85%) |
Nov 06, 2020 | 9.132 | 9.537 | 9.021 | 9.086 | 345,732 | -0.09(-1.01%) |
Nov 05, 2020 | 9.067 | 9.316 | 8.883 | 9.178 | 416,131 | +0.22(+2.47%) |
Nov 04, 2020 | 9.178 | 9.288 | 8.873 | 8.956 | 369,392 | -0.22(-2.41%) |
Nov 03, 2020 | 9.648 | 9.768 | 8.919 | 9.178 | 831,715 | -0.42(-4.33%) |