Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.20 | 11.45 | 10.75 | 10.75 | 3,100 | -0.47(-4.19%) |
Jan 28, 2021 | 11.25 | 11.25 | 11.07 | 11.22 | 1,567 | +0.01(+0.09%) |
Jan 27, 2021 | 11.19 | 11.25 | 10.94 | 11.21 | 14,733 | +0.34(+3.13%) |
Jan 26, 2021 | 10.65 | 11.49 | 10.35 | 10.87 | 38,675 | +0.17(+1.59%) |
Jan 25, 2021 | 10.49 | 10.70 | 10.40 | 10.70 | 18,095 | +0.17(+1.61%) |
Jan 22, 2021 | 10.35 | 10.55 | 10.35 | 10.53 | 4,300 | +0.05(+0.48%) |
Jan 21, 2021 | 10.57 | 10.70 | 10.48 | 10.48 | 5,666 | +0.01(+0.10%) |
Jan 20, 2021 | 10.49 | 10.55 | 10.37 | 10.47 | 54,936 | +0.04(+0.38%) |
Jan 19, 2021 | 10.32 | 10.68 | 10.32 | 10.43 | 13,768 | +0.03(+0.29%) |
Jan 15, 2021 | 10.96 | 10.96 | 10.25 | 10.40 | 4,800 | -0.60(-5.45%) |
Jan 14, 2021 | 10.64 | 11.00 | 10.55 | 11.00 | 7,038 | +0.46(+4.36%) |
Jan 13, 2021 | 11.77 | 11.96 | 10.45 | 10.54 | 7,055 | -0.01(-0.09%) |
Jan 12, 2021 | 10.60 | 10.60 | 10.45 | 10.55 | 1,588 | -0.05(-0.47%) |
Jan 11, 2021 | 10.18 | 10.60 | 10.16 | 10.60 | 8,041 | +0.35(+3.41%) |
Jan 08, 2021 | 10.57 | 10.60 | 10.25 | 10.25 | 4,100 | -0.26(-2.47%) |
Jan 07, 2021 | 10.83 | 10.83 | 10.51 | 10.51 | 6,907 | -0.19(-1.78%) |
Jan 06, 2021 | 10.98 | 10.98 | 10.65 | 10.70 | 12,758 | -0.02(-0.19%) |
Jan 05, 2021 | 10.80 | 10.93 | 10.55 | 10.72 | 3,678 | -0.20(-1.83%) |
Jan 04, 2021 | 10.71 | 10.93 | 10.51 | 10.92 | 12,639 | +0.27(+2.54%) |
Dec 31, 2020 | 10.65 | 10.65 | 10.65 | 3,390 | +0.35(+3.40%) | |
Dec 30, 2020 | 10.36 | 10.36 | 10.30 | 10.30 | 3,390 | -0.08(-0.77%) |
Dec 29, 2020 | 10.41 | 10.41 | 10.30 | 10.38 | 7,603 | +0.08(+0.78%) |
Dec 28, 2020 | 10.32 | 10.33 | 10.14 | 10.30 | 6,688 | -0.01(-0.10%) |
Dec 24, 2020 | 10.30 | 10.43 | 10.30 | 10.31 | 2,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.36 | 10.36 | 10.30 | 10.31 | 2,455 | +0.01(+0.10%) |
Dec 22, 2020 | 10.01 | 10.51 | 10.01 | 10.30 | 11,858 | +0.20(+1.98%) |
Dec 21, 2020 | 10.40 | 10.51 | 10.01 | 10.10 | 7,344 | -0.40(-3.81%) |
Dec 18, 2020 | 10.56 | 10.92 | 10.50 | 10.50 | 22,100 | +0.00(+0.00%) |
Dec 17, 2020 | 10.38 | 10.85 | 10.04 | 10.50 | 25,507 | +0.15(+1.45%) |
Dec 16, 2020 | 10.52 | 10.65 | 10.35 | 10.35 | 14,853 | -0.40(-3.72%) |
Dec 15, 2020 | 10.82 | 10.83 | 10.75 | 10.75 | 2,113 | -0.14(-1.29%) |
Dec 14, 2020 | 10.75 | 10.97 | 10.75 | 10.89 | 3,544 | -0.10(-0.91%) |
Dec 11, 2020 | 10.91 | 10.99 | 10.38 | 10.99 | 5,300 | -0.18(-1.61%) |
Dec 10, 2020 | 10.89 | 11.17 | 10.35 | 11.17 | 13,586 | +0.19(+1.73%) |
Dec 09, 2020 | 11.73 | 11.73 | 10.88 | 10.98 | 10,735 | -0.70(-5.99%) |
Dec 08, 2020 | 11.52 | 11.73 | 11.50 | 11.68 | 27,095 | -0.07(-0.60%) |
Dec 07, 2020 | 12.22 | 12.72 | 11.07 | 11.75 | 61,868 | -0.25(-2.08%) |
Dec 04, 2020 | 11.00 | 12.00 | 10.82 | 12.00 | 26,600 | +0.95(+8.60%) |
Dec 03, 2020 | 10.26 | 11.05 | 10.26 | 11.05 | 25,601 | +0.79(+7.70%) |
Dec 02, 2020 | 10.30 | 10.30 | 10.20 | 10.26 | 1,877 | +0.08(+0.79%) |
Dec 01, 2020 | 10.10 | 10.24 | 10.10 | 10.18 | 6,824 | +0.15(+1.50%) |
Nov 30, 2020 | 10.00 | 10.13 | 9.774 | 10.03 | 13,702 | +0.03(+0.30%) |
Nov 27, 2020 | 9.980 | 10.00 | 9.923 | 10.00 | 3,700 | +0.18(+1.83%) |
Nov 25, 2020 | 10.10 | 10.10 | 9.685 | 9.820 | 12,400 | -0.09(-0.92%) |
Nov 24, 2020 | 9.980 | 10.21 | 9.800 | 9.912 | 17,723 | -0.04(-0.39%) |
Nov 23, 2020 | 9.910 | 10.52 | 9.850 | 9.950 | 10,397 | +0.13(+1.32%) |
Nov 20, 2020 | 9.371 | 10.22 | 9.240 | 9.820 | 64,600 | +0.40(+4.25%) |
Nov 19, 2020 | 9.200 | 9.500 | 9.200 | 9.420 | 20,347 | +0.23(+2.50%) |
Nov 18, 2020 | 9.070 | 9.190 | 9.050 | 9.190 | 4,931 | +0.13(+1.43%) |
Nov 17, 2020 | 8.800 | 9.170 | 8.685 | 9.060 | 64,351 | +0.06(+0.67%) |
Nov 16, 2020 | 8.670 | 9.160 | 8.527 | 9.000 | 5,911 | +0.30(+3.45%) |
Nov 13, 2020 | 8.600 | 8.880 | 8.600 | 8.700 | 1,300 | +0.10(+1.16%) |
Nov 12, 2020 | 8.940 | 8.940 | 8.430 | 8.600 | 8,720 | -0.37(-4.12%) |
Nov 11, 2020 | 8.795 | 9.250 | 8.795 | 8.970 | 3,633 | -0.03(-0.33%) |
Nov 10, 2020 | 8.900 | 9.110 | 8.860 | 9.000 | 11,698 | +0.44(+5.14%) |
Nov 09, 2020 | 8.560 | 8.960 | 8.500 | 8.560 | 5,592 | +0.24(+2.87%) |
Nov 06, 2020 | 8.000 | 8.321 | 8.000 | 8.321 | 10,800 | +0.30(+3.75%) |
Nov 05, 2020 | 7.760 | 8.175 | 7.760 | 8.020 | 9,260 | +0.20(+2.56%) |
Nov 04, 2020 | 7.860 | 7.860 | 7.700 | 7.820 | 1,673 | +0.11(+1.43%) |
Nov 03, 2020 | 7.980 | 7.980 | 7.710 | 7.710 | 467 | -0.18(-2.28%) |