Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.25 | 10.25 | 10.07 | 10.07 | 263,500 | -0.18(-1.76%) |
Jan 28, 2021 | 10.14 | 10.40 | 10.07 | 10.25 | 98,895 | +0.15(+1.49%) |
Jan 27, 2021 | 10.19 | 10.19 | 9.990 | 10.10 | 60,532 | -0.09(-0.88%) |
Jan 26, 2021 | 10.25 | 10.30 | 10.19 | 10.19 | 107,424 | -0.11(-1.07%) |
Jan 25, 2021 | 10.20 | 10.46 | 10.20 | 10.30 | 172,024 | +0.15(+1.48%) |
Jan 22, 2021 | 10.20 | 10.25 | 10.10 | 10.15 | 54,000 | +0.04(+0.39%) |
Jan 21, 2021 | 10.21 | 10.24 | 10.10 | 10.11 | 39,954 | -0.07(-0.69%) |
Jan 20, 2021 | 10.19 | 10.25 | 10.14 | 10.18 | 116,385 | +0.03(+0.30%) |
Jan 19, 2021 | 10.12 | 10.21 | 10.12 | 10.15 | 5,476 | -0.05(-0.49%) |
Jan 15, 2021 | 10.25 | 10.25 | 10.15 | 10.20 | 16,900 | -0.05(-0.49%) |
Jan 14, 2021 | 10.25 | 10.25 | 10.15 | 10.25 | 31,451 | +0.02(+0.20%) |
Jan 13, 2021 | 10.25 | 10.25 | 10.21 | 10.23 | 35,119 | -0.02(-0.20%) |
Jan 12, 2021 | 10.17 | 10.25 | 10.17 | 10.25 | 50,446 | +0.08(+0.79%) |
Jan 11, 2021 | 10.25 | 10.25 | 10.13 | 10.17 | 42,148 | -0.07(-0.68%) |
Jan 08, 2021 | 10.15 | 10.24 | 10.14 | 10.24 | 391,000 | +0.10(+0.99%) |
Jan 07, 2021 | 10.10 | 10.21 | 10.10 | 10.14 | 73,605 | +0.06(+0.60%) |
Jan 06, 2021 | 10.05 | 10.11 | 10.05 | 10.08 | 12,645 | +0.07(+0.70%) |
Jan 05, 2021 | 10.06 | 10.06 | 10.00 | 10.01 | 45,905 | +0.02(+0.20%) |
Jan 04, 2021 | 10.00 | 10.07 | 9.980 | 9.990 | 66,034 | +0.08(+0.81%) |
Dec 31, 2020 | 9.910 | 9.910 | 9.910 | 15,301 | -0.03(-0.30%) | |
Dec 30, 2020 | 10.00 | 10.03 | 9.940 | 9.940 | 15,301 | -0.06(-0.60%) |
Dec 29, 2020 | 10.05 | 10.05 | 10.00 | 10.00 | 8,823 | +0.00(+0.00%) |
Dec 28, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 51,777 | +0.00(+0.00%) |
Dec 24, 2020 | 9.970 | 10.13 | 9.970 | 10.00 | 23,800 | -0.05(-0.50%) |
Dec 23, 2020 | 10.13 | 10.14 | 9.934 | 10.05 | 1,856 | -0.04(-0.40%) |
Dec 22, 2020 | 10.00 | 10.34 | 9.960 | 10.09 | 70,195 | +0.20(+2.02%) |
Dec 21, 2020 | 9.940 | 9.960 | 9.890 | 9.890 | 9,742 | -0.06(-0.58%) |
Dec 18, 2020 | 9.910 | 9.947 | 9.880 | 9.947 | 3,600 | +0.06(+0.58%) |
Dec 17, 2020 | 9.950 | 9.960 | 9.890 | 9.890 | 145,564 | +0.00(+0.00%) |
Dec 16, 2020 | 9.900 | 9.950 | 9.890 | 9.890 | 2,101 | +0.00(+0.00%) |
Dec 15, 2020 | 9.900 | 9.950 | 9.890 | 9.890 | 29,107 | -0.01(-0.10%) |
Dec 14, 2020 | 9.960 | 9.960 | 9.850 | 9.900 | 10,884 | -0.01(-0.10%) |
Dec 11, 2020 | 9.940 | 9.950 | 9.850 | 9.910 | 52,100 | +0.06(+0.61%) |
Dec 10, 2020 | 9.850 | 9.860 | 9.850 | 9.850 | 13,431 | +0.00(+0.00%) |
Dec 09, 2020 | 9.850 | 9.900 | 9.850 | 9.850 | 2,005 | -0.02(-0.20%) |
Dec 08, 2020 | 9.850 | 9.900 | 9.830 | 9.870 | 282,833 | +0.06(+0.61%) |
Dec 07, 2020 | 9.790 | 9.900 | 9.790 | 9.810 | 20,391 | +0.01(+0.10%) |
Dec 04, 2020 | 9.790 | 9.800 | 9.790 | 9.800 | 1,200 | +0.01(+0.10%) |
Dec 03, 2020 | 9.800 | 9.870 | 9.760 | 9.790 | 5,892 | +0.00(+0.00%) |
Dec 02, 2020 | 9.780 | 9.900 | 9.780 | 9.790 | 9,747 | +0.02(+0.20%) |
Dec 01, 2020 | 9.780 | 9.790 | 9.770 | 9.770 | 3,761 | -0.00(-0.05%) |
Nov 30, 2020 | 9.775 | 9.775 | 9.775 | 3,236 | +0.00(+0.00%) | |
Nov 27, 2020 | 9.775 | 9.775 | 9.775 | 9.775 | 5,000 | +0.02(+0.25%) |
Nov 25, 2020 | 9.750 | 9.760 | 9.720 | 9.750 | 23,100 | +0.01(+0.08%) |
Nov 24, 2020 | 9.742 | 9.742 | 9.742 | 7 | +0.00(+0.00%) | |
Nov 20, 2020 | 9.742 | 9.742 | 9.742 | 0 | +0.04(+0.44%) | |
Nov 19, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 175 | -0.07(-0.72%) |
Nov 18, 2020 | 9.770 | 9.770 | 9.770 | 6 | +0.00(+0.00%) | |
Nov 17, 2020 | 9.780 | 9.790 | 9.770 | 9.770 | 417 | +0.04(+0.41%) |
Nov 16, 2020 | 9.744 | 9.744 | 9.730 | 9.730 | 20,350 | +0.00(+0.00%) |
Nov 13, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 600 | +0.00(+0.00%) |
Nov 12, 2020 | 9.730 | 9.730 | 9.730 | 9.730 | 454 | +0.02(+0.21%) |
Nov 09, 2020 | 9.710 | 9.710 | 9.710 | 0 | +0.04(+0.41%) | |
Nov 06, 2020 | 9.683 | 9.683 | 9.670 | 9.670 | 12,100 | +0.02(+0.21%) |
Nov 05, 2020 | 9.660 | 9.660 | 9.650 | 9.650 | 8,430 | -0.01(-0.10%) |
Nov 04, 2020 | 9.660 | 9.660 | 9.660 | 6 | +0.00(+0.00%) | |
Nov 03, 2020 | 9.660 | 9.660 | 9.660 | 9.660 | 39,750 | -0.03(-0.26%) |