Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.20 | 10.44 | 10.19 | 10.28 | 386,200 | -0.05(-0.48%) |
Jan 28, 2021 | 10.27 | 10.35 | 10.17 | 10.33 | 357,302 | +0.14(+1.37%) |
Jan 27, 2021 | 10.18 | 10.37 | 9.920 | 10.19 | 781,673 | -0.31(-2.95%) |
Jan 26, 2021 | 10.70 | 10.73 | 10.44 | 10.50 | 534,272 | -0.20(-1.87%) |
Jan 25, 2021 | 10.94 | 11.10 | 10.51 | 10.70 | 1,347,456 | +0.01(+0.09%) |
Jan 22, 2021 | 10.41 | 10.85 | 10.40 | 10.69 | 796,800 | +0.13(+1.23%) |
Jan 21, 2021 | 10.54 | 10.56 | 10.42 | 10.56 | 390,568 | +0.01(+0.09%) |
Jan 20, 2021 | 10.45 | 10.60 | 10.35 | 10.55 | 694,610 | +0.08(+0.76%) |
Jan 19, 2021 | 10.63 | 10.64 | 10.43 | 10.47 | 951,959 | -0.13(-1.23%) |
Jan 15, 2021 | 11.08 | 11.20 | 10.55 | 10.60 | 1,617,000 | -0.28(-2.57%) |
Jan 14, 2021 | 10.50 | 10.92 | 10.40 | 10.88 | 2,109,940 | +0.31(+2.93%) |
Jan 13, 2021 | 10.40 | 10.71 | 10.22 | 10.57 | 696,299 | +0.23(+2.22%) |
Jan 12, 2021 | 10.30 | 10.35 | 10.25 | 10.34 | 263,407 | +0.04(+0.39%) |
Jan 11, 2021 | 10.30 | 10.36 | 10.24 | 10.30 | 165,869 | +0.00(+0.00%) |
Jan 08, 2021 | 10.25 | 10.33 | 10.13 | 10.30 | 549,200 | +0.10(+0.98%) |
Jan 07, 2021 | 10.28 | 10.30 | 10.15 | 10.20 | 219,899 | +0.00(+0.00%) |
Jan 06, 2021 | 10.25 | 10.33 | 10.16 | 10.20 | 430,379 | +0.11(+1.09%) |
Jan 05, 2021 | 10.18 | 10.20 | 10.09 | 10.09 | 58,967 | -0.01(-0.10%) |
Jan 04, 2021 | 10.15 | 10.20 | 10.07 | 10.10 | 202,672 | -0.03(-0.30%) |
Dec 31, 2020 | 10.13 | 10.13 | 10.13 | 191,789 | -0.02(-0.20%) | |
Dec 30, 2020 | 10.07 | 10.26 | 10.05 | 10.15 | 191,789 | +0.10(+1.00%) |
Dec 29, 2020 | 10.15 | 10.15 | 10.05 | 10.05 | 174,413 | -0.01(-0.10%) |
Dec 28, 2020 | 10.04 | 10.07 | 10.03 | 10.06 | 188,542 | +0.06(+0.60%) |
Dec 24, 2020 | 10.01 | 10.07 | 9.990 | 10.00 | 240,900 | +0.00(+0.00%) |
Dec 23, 2020 | 10.00 | 10.06 | 9.980 | 10.00 | 254,593 | +0.02(+0.20%) |
Dec 22, 2020 | 10.01 | 10.12 | 9.980 | 9.980 | 179,393 | -0.01(-0.10%) |
Dec 21, 2020 | 9.990 | 10.09 | 9.980 | 9.990 | 166,456 | +0.00(+0.00%) |
Dec 18, 2020 | 10.06 | 10.13 | 9.980 | 9.990 | 75,700 | -0.03(-0.30%) |
Dec 17, 2020 | 10.05 | 10.06 | 10.02 | 10.02 | 40,763 | -0.09(-0.89%) |
Dec 16, 2020 | 10.10 | 10.12 | 10.03 | 10.11 | 29,823 | +0.03(+0.30%) |
Dec 15, 2020 | 10.09 | 10.17 | 10.00 | 10.08 | 154,582 | +0.00(+0.00%) |
Dec 14, 2020 | 10.16 | 10.20 | 10.00 | 10.08 | 244,920 | -0.01(-0.10%) |
Dec 11, 2020 | 10.25 | 10.25 | 10.04 | 10.09 | 270,700 | +0.07(+0.70%) |
Dec 10, 2020 | 10.01 | 10.25 | 10.01 | 10.02 | 556,979 | +0.02(+0.20%) |
Dec 09, 2020 | 10.00 | 10.03 | 9.977 | 10.00 | 400,262 | +0.00(+0.00%) |
Dec 08, 2020 | 10.00 | 10.01 | 9.970 | 10.00 | 603,778 | +0.04(+0.40%) |
Dec 07, 2020 | 9.993 | 10.03 | 9.930 | 9.960 | 373,266 | -0.00(-0.05%) |
Dec 04, 2020 | 9.940 | 10.00 | 9.920 | 9.965 | 18,200 | +0.06(+0.66%) |
Dec 03, 2020 | 9.910 | 9.910 | 9.900 | 9.900 | 20,829 | +0.01(+0.10%) |
Dec 02, 2020 | 9.835 | 9.950 | 9.835 | 9.890 | 16,065 | +0.00(+0.00%) |
Dec 01, 2020 | 9.890 | 9.890 | 9.890 | 9.890 | 963 | -0.01(-0.10%) |
Nov 30, 2020 | 9.890 | 9.942 | 9.840 | 9.900 | 25,382 | +0.06(+0.61%) |
Nov 27, 2020 | 9.920 | 9.930 | 9.810 | 9.840 | 35,100 | -0.05(-0.51%) |
Nov 25, 2020 | 9.850 | 9.910 | 9.850 | 9.890 | 122,100 | +0.02(+0.20%) |
Nov 24, 2020 | 9.850 | 9.873 | 9.850 | 9.870 | 29,529 | +0.03(+0.30%) |
Nov 23, 2020 | 9.850 | 9.850 | 9.820 | 9.840 | 21,075 | +0.00(+0.00%) |
Nov 20, 2020 | 9.800 | 9.850 | 9.800 | 9.840 | 69,600 | +0.04(+0.41%) |
Nov 19, 2020 | 9.800 | 9.810 | 9.750 | 9.800 | 31,736 | -0.04(-0.46%) |
Nov 18, 2020 | 9.845 | 9.845 | 9.845 | 9.845 | 100 | +0.04(+0.46%) |
Nov 17, 2020 | 9.840 | 9.900 | 9.800 | 9.800 | 43,021 | -0.02(-0.21%) |
Nov 16, 2020 | 9.830 | 9.830 | 9.820 | 9.820 | 1,659 | -0.02(-0.21%) |
Nov 13, 2020 | 9.841 | 9.841 | 9.800 | 9.841 | 3,000 | -0.04(-0.39%) |
Nov 12, 2020 | 9.850 | 9.880 | 9.850 | 9.880 | 46,162 | +0.04(+0.41%) |
Nov 11, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 15,900 | +0.03(+0.31%) |
Nov 10, 2020 | 9.810 | 9.815 | 9.810 | 9.810 | 7,114 | +0.02(+0.20%) |
Nov 09, 2020 | 9.790 | 9.800 | 9.790 | 9.790 | 8,882 | +0.01(+0.11%) |
Nov 06, 2020 | 9.760 | 9.780 | 9.760 | 9.780 | 30,000 | +0.02(+0.19%) |
Nov 05, 2020 | 9.760 | 9.761 | 9.760 | 9.761 | 562 | -0.03(-0.30%) |
Nov 04, 2020 | 9.730 | 9.790 | 9.730 | 9.790 | 49,270 | +0.04(+0.41%) |
Nov 03, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 1,802 | +0.02(+0.21%) |