Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.31 | 10.98 | 10.16 | 10.63 | 125,300 | +0.33(+3.20%) |
Jan 28, 2021 | 10.25 | 10.69 | 10.25 | 10.30 | 177,490 | -0.04(-0.39%) |
Jan 27, 2021 | 10.58 | 10.84 | 10.28 | 10.34 | 525,726 | -0.53(-4.88%) |
Jan 26, 2021 | 11.13 | 11.20 | 10.77 | 10.87 | 91,849 | -0.30(-2.69%) |
Jan 25, 2021 | 11.12 | 11.24 | 10.85 | 11.17 | 99,924 | -0.01(-0.09%) |
Jan 22, 2021 | 11.15 | 11.39 | 10.90 | 11.18 | 81,300 | +0.03(+0.27%) |
Jan 21, 2021 | 11.54 | 11.68 | 11.01 | 11.15 | 90,202 | -0.52(-4.46%) |
Jan 20, 2021 | 11.51 | 11.73 | 11.27 | 11.67 | 142,329 | +0.11(+0.95%) |
Jan 19, 2021 | 11.43 | 11.68 | 11.13 | 11.56 | 124,714 | +0.18(+1.58%) |
Jan 15, 2021 | 11.22 | 11.61 | 11.10 | 11.38 | 159,400 | -0.04(-0.35%) |
Jan 14, 2021 | 11.02 | 11.45 | 10.90 | 11.42 | 170,075 | +0.51(+4.67%) |
Jan 13, 2021 | 10.95 | 10.98 | 10.80 | 10.91 | 63,139 | -0.04(-0.37%) |
Jan 12, 2021 | 10.69 | 10.95 | 10.57 | 10.95 | 46,590 | +0.43(+4.09%) |
Jan 11, 2021 | 11.00 | 11.00 | 10.52 | 10.52 | 71,681 | -0.48(-4.36%) |
Jan 08, 2021 | 10.95 | 11.10 | 10.85 | 11.00 | 155,800 | +0.07(+0.64%) |
Jan 07, 2021 | 10.95 | 11.33 | 10.88 | 10.93 | 95,310 | +0.13(+1.20%) |
Jan 06, 2021 | 10.85 | 11.35 | 10.80 | 10.80 | 152,624 | -0.17(-1.55%) |
Jan 05, 2021 | 11.02 | 11.05 | 10.80 | 10.97 | 74,652 | -0.03(-0.27%) |
Jan 04, 2021 | 10.93 | 11.09 | 10.75 | 11.00 | 63,669 | +0.21(+1.95%) |
Dec 31, 2020 | 10.79 | 10.79 | 10.79 | 141,282 | -0.20(-1.82%) | |
Dec 30, 2020 | 9.990 | 11.05 | 9.860 | 10.99 | 141,282 | +1.00(+10.01%) |
Dec 29, 2020 | 9.990 | 9.990 | 9.610 | 9.990 | 126,080 | +0.10(+1.01%) |
Dec 28, 2020 | 9.990 | 10.03 | 9.750 | 9.890 | 96,142 | -0.10(-1.00%) |
Dec 24, 2020 | 9.980 | 10.07 | 9.880 | 9.990 | 43,800 | +0.06(+0.60%) |
Dec 23, 2020 | 9.950 | 10.08 | 9.830 | 9.930 | 102,877 | +0.02(+0.20%) |
Dec 22, 2020 | 10.17 | 10.17 | 9.880 | 9.910 | 62,893 | -0.20(-1.98%) |
Dec 21, 2020 | 10.06 | 10.17 | 9.810 | 10.11 | 81,445 | +0.04(+0.40%) |
Dec 18, 2020 | 9.730 | 10.11 | 9.730 | 10.07 | 71,600 | +0.39(+4.03%) |
Dec 17, 2020 | 9.910 | 10.00 | 9.640 | 9.680 | 115,241 | -0.22(-2.22%) |
Dec 16, 2020 | 10.28 | 10.28 | 9.860 | 9.900 | 140,575 | -0.38(-3.70%) |
Dec 15, 2020 | 9.700 | 10.28 | 9.580 | 10.28 | 196,784 | +0.61(+6.31%) |
Dec 14, 2020 | 10.00 | 10.06 | 9.610 | 9.670 | 153,003 | -0.27(-2.72%) |
Dec 11, 2020 | 9.970 | 10.16 | 9.850 | 9.940 | 69,700 | -0.03(-0.30%) |
Dec 10, 2020 | 9.960 | 10.17 | 9.880 | 9.970 | 54,152 | -0.07(-0.70%) |
Dec 09, 2020 | 10.26 | 10.48 | 9.950 | 10.04 | 104,158 | -0.31(-3.00%) |
Dec 08, 2020 | 10.76 | 10.89 | 10.20 | 10.35 | 133,720 | -0.41(-3.81%) |
Dec 07, 2020 | 10.69 | 11.10 | 10.65 | 10.76 | 185,603 | -0.01(-0.09%) |
Dec 04, 2020 | 10.72 | 10.85 | 10.49 | 10.77 | 131,100 | -0.02(-0.19%) |
Dec 03, 2020 | 10.05 | 10.99 | 10.04 | 10.79 | 311,996 | +0.81(+8.12%) |
Dec 02, 2020 | 9.900 | 10.19 | 9.880 | 9.980 | 142,131 | +0.09(+0.91%) |
Dec 01, 2020 | 10.26 | 10.51 | 9.880 | 9.890 | 75,355 | -0.27(-2.66%) |
Nov 30, 2020 | 10.80 | 10.80 | 10.10 | 10.16 | 68,238 | -0.12(-1.17%) |
Nov 27, 2020 | 10.26 | 10.41 | 10.26 | 10.28 | 19,700 | +0.02(+0.19%) |
Nov 25, 2020 | 10.29 | 10.45 | 10.24 | 10.26 | 55,800 | +0.01(+0.10%) |
Nov 24, 2020 | 10.78 | 10.78 | 10.25 | 10.25 | 75,734 | -0.44(-4.12%) |
Nov 23, 2020 | 10.55 | 11.06 | 10.55 | 10.69 | 121,440 | +0.19(+1.81%) |
Nov 20, 2020 | 10.80 | 10.80 | 10.20 | 10.50 | 132,500 | +0.04(+0.38%) |
Nov 19, 2020 | 10.28 | 10.50 | 10.23 | 10.46 | 51,386 | +0.19(+1.85%) |
Nov 18, 2020 | 10.57 | 10.57 | 10.22 | 10.27 | 59,805 | -0.22(-2.10%) |
Nov 17, 2020 | 10.54 | 10.72 | 10.38 | 10.49 | 83,905 | -0.01(-0.10%) |
Nov 16, 2020 | 10.06 | 10.57 | 10.02 | 10.50 | 219,708 | +0.55(+5.53%) |
Nov 13, 2020 | 10.08 | 10.30 | 9.865 | 9.950 | 37,900 | -0.14(-1.39%) |
Nov 12, 2020 | 10.36 | 10.42 | 10.01 | 10.09 | 96,052 | -0.01(-0.10%) |
Nov 11, 2020 | 9.990 | 10.33 | 9.990 | 10.10 | 47,111 | +0.10(+1.00%) |
Nov 10, 2020 | 9.820 | 10.29 | 9.820 | 10.00 | 105,764 | +0.10(+1.01%) |
Nov 09, 2020 | 10.12 | 10.17 | 9.870 | 9.900 | 84,099 | -0.02(-0.20%) |
Nov 06, 2020 | 10.03 | 10.07 | 9.860 | 9.920 | 153,500 | -0.12(-1.20%) |
Nov 05, 2020 | 9.990 | 10.73 | 9.990 | 10.04 | 210,866 | +0.06(+0.60%) |
Nov 04, 2020 | 9.950 | 9.980 | 9.865 | 9.980 | 206,465 | +0.02(+0.20%) |
Nov 03, 2020 | 10.16 | 10.25 | 9.873 | 9.960 | 108,663 | -0.09(-0.90%) |