Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.04 | 10.05 | 9.590 | 9.940 | 42,800 | -0.06(-0.60%) |
Jan 28, 2021 | 10.06 | 10.11 | 9.880 | 10.00 | 38,480 | +0.04(+0.40%) |
Jan 27, 2021 | 10.09 | 10.22 | 9.800 | 9.960 | 66,654 | -0.43(-4.14%) |
Jan 26, 2021 | 10.16 | 10.42 | 10.07 | 10.39 | 46,524 | +0.11(+1.07%) |
Jan 25, 2021 | 10.16 | 10.60 | 10.00 | 10.28 | 114,119 | +0.23(+2.29%) |
Jan 22, 2021 | 10.11 | 10.15 | 9.900 | 10.05 | 32,800 | +0.08(+0.80%) |
Jan 21, 2021 | 10.12 | 10.15 | 9.900 | 9.970 | 43,374 | -0.16(-1.58%) |
Jan 20, 2021 | 10.19 | 10.55 | 10.04 | 10.13 | 58,145 | -0.16(-1.55%) |
Jan 19, 2021 | 10.05 | 10.30 | 9.880 | 10.29 | 75,913 | +0.34(+3.42%) |
Jan 15, 2021 | 10.31 | 10.31 | 9.920 | 9.950 | 33,000 | -0.36(-3.49%) |
Jan 14, 2021 | 10.15 | 10.48 | 10.15 | 10.31 | 28,581 | +0.21(+2.08%) |
Jan 13, 2021 | 9.870 | 10.20 | 9.840 | 10.10 | 27,527 | +0.30(+3.06%) |
Jan 12, 2021 | 10.03 | 10.08 | 9.790 | 9.800 | 38,887 | -0.21(-2.10%) |
Jan 11, 2021 | 10.01 | 10.17 | 10.00 | 10.01 | 46,525 | -0.20(-1.96%) |
Jan 08, 2021 | 10.57 | 10.66 | 10.01 | 10.21 | 51,200 | -0.19(-1.83%) |
Jan 07, 2021 | 10.27 | 10.50 | 10.10 | 10.40 | 51,445 | +0.31(+3.07%) |
Jan 06, 2021 | 10.00 | 10.58 | 10.00 | 10.09 | 83,510 | +0.27(+2.75%) |
Jan 05, 2021 | 9.710 | 9.950 | 9.700 | 9.820 | 27,468 | +0.01(+0.10%) |
Jan 04, 2021 | 9.970 | 10.00 | 9.510 | 9.810 | 29,953 | +0.00(+0.00%) |
Dec 31, 2020 | 9.810 | 9.810 | 9.810 | 59,040 | -0.08(-0.81%) | |
Dec 30, 2020 | 10.15 | 10.15 | 9.760 | 9.890 | 59,040 | -0.18(-1.79%) |
Dec 29, 2020 | 9.950 | 10.10 | 9.890 | 10.07 | 40,436 | +0.10(+1.00%) |
Dec 28, 2020 | 10.09 | 10.21 | 9.850 | 9.970 | 61,098 | -0.02(-0.20%) |
Dec 24, 2020 | 10.13 | 10.24 | 9.840 | 9.990 | 17,700 | -0.29(-2.82%) |
Dec 23, 2020 | 10.02 | 10.40 | 10.02 | 10.28 | 26,858 | +0.22(+2.19%) |
Dec 22, 2020 | 10.03 | 10.14 | 10.00 | 10.06 | 21,232 | +0.10(+1.00%) |
Dec 21, 2020 | 10.17 | 10.17 | 9.780 | 9.960 | 66,762 | -0.26(-2.54%) |
Dec 18, 2020 | 10.07 | 10.35 | 10.03 | 10.22 | 83,700 | +0.20(+2.00%) |
Dec 17, 2020 | 9.840 | 10.10 | 9.750 | 10.02 | 55,394 | +0.26(+2.66%) |
Dec 16, 2020 | 9.890 | 9.989 | 9.660 | 9.760 | 57,813 | -0.15(-1.51%) |
Dec 15, 2020 | 9.650 | 10.08 | 9.650 | 9.910 | 34,204 | +0.26(+2.69%) |
Dec 14, 2020 | 10.07 | 10.10 | 9.650 | 9.650 | 61,672 | +0.17(+1.79%) |
Dec 11, 2020 | 9.820 | 9.970 | 9.440 | 9.480 | 89,600 | -0.47(-4.72%) |
Dec 10, 2020 | 9.710 | 9.950 | 9.710 | 9.950 | 25,545 | +0.23(+2.37%) |
Dec 09, 2020 | 9.920 | 9.950 | 9.650 | 9.720 | 58,632 | -0.25(-2.51%) |
Dec 08, 2020 | 9.950 | 10.12 | 9.810 | 9.970 | 41,685 | -0.07(-0.70%) |
Dec 07, 2020 | 10.00 | 10.14 | 9.970 | 10.04 | 35,628 | +0.06(+0.60%) |
Dec 04, 2020 | 9.850 | 10.04 | 9.800 | 9.980 | 42,800 | +0.13(+1.32%) |
Dec 03, 2020 | 9.800 | 9.950 | 9.650 | 9.850 | 54,362 | +0.11(+1.13%) |
Dec 02, 2020 | 9.950 | 10.05 | 9.700 | 9.740 | 79,897 | -0.20(-2.01%) |
Dec 01, 2020 | 10.28 | 10.40 | 9.850 | 9.940 | 68,944 | -0.15(-1.49%) |
Nov 30, 2020 | 10.05 | 10.57 | 10.01 | 10.09 | 82,564 | +0.22(+2.23%) |
Nov 27, 2020 | 9.970 | 10.18 | 9.800 | 9.870 | 18,700 | +0.08(+0.82%) |
Nov 25, 2020 | 10.07 | 10.29 | 9.420 | 9.790 | 65,500 | -0.20(-2.00%) |
Nov 24, 2020 | 9.890 | 10.37 | 9.650 | 9.990 | 85,321 | +0.41(+4.28%) |
Nov 23, 2020 | 9.750 | 9.840 | 9.450 | 9.580 | 63,111 | -0.13(-1.34%) |
Nov 20, 2020 | 9.560 | 9.860 | 9.500 | 9.710 | 51,000 | +0.02(+0.21%) |
Nov 19, 2020 | 9.350 | 9.870 | 9.200 | 9.690 | 55,032 | +0.44(+4.76%) |
Nov 18, 2020 | 9.410 | 9.500 | 9.140 | 9.250 | 62,547 | -0.21(-2.22%) |
Nov 17, 2020 | 9.610 | 9.690 | 9.110 | 9.460 | 123,945 | -0.29(-2.97%) |
Nov 16, 2020 | 10.00 | 10.15 | 9.600 | 9.750 | 104,301 | -0.11(-1.12%) |
Nov 13, 2020 | 9.640 | 10.00 | 9.600 | 9.860 | 41,800 | +0.28(+2.92%) |
Nov 12, 2020 | 10.14 | 10.27 | 9.510 | 9.580 | 92,140 | -0.56(-5.52%) |
Nov 11, 2020 | 9.390 | 10.17 | 9.280 | 10.14 | 241,639 | +1.04(+11.43%) |
Nov 10, 2020 | 8.910 | 9.250 | 8.830 | 9.100 | 99,981 | +0.25(+2.82%) |
Nov 09, 2020 | 8.610 | 9.040 | 8.585 | 8.850 | 137,633 | +0.44(+5.23%) |
Nov 06, 2020 | 8.460 | 8.550 | 8.212 | 8.410 | 56,300 | +0.03(+0.36%) |
Nov 05, 2020 | 8.460 | 8.540 | 8.278 | 8.380 | 82,351 | +0.13(+1.58%) |
Nov 04, 2020 | 8.290 | 8.500 | 8.140 | 8.250 | 63,284 | +0.09(+1.10%) |
Nov 03, 2020 | 8.230 | 8.600 | 8.150 | 8.160 | 58,482 | -0.03(-0.37%) |