Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.90 | 11.60 | 10.60 | 10.60 | 200,680 | +0.05(+0.47%) |
Jan 28, 2021 | 10.85 | 11.50 | 10.55 | 10.55 | 148,820 | -0.50(-4.52%) |
Jan 27, 2021 | 10.25 | 11.90 | 10.20 | 11.05 | 282,286 | +0.10(+0.91%) |
Jan 26, 2021 | 11.25 | 11.40 | 10.05 | 10.95 | 193,644 | -0.40(-3.52%) |
Jan 25, 2021 | 11.45 | 12.15 | 11.10 | 11.35 | 225,111 | +0.05(+0.44%) |
Jan 22, 2021 | 11.70 | 11.70 | 10.75 | 11.30 | 231,240 | -0.95(-7.76%) |
Jan 21, 2021 | 10.00 | 12.40 | 9.900 | 12.25 | 555,922 | +2.25(+22.50%) |
Jan 20, 2021 | 10.05 | 10.30 | 9.900 | 10.00 | 80,353 | -0.15(-1.48%) |
Jan 19, 2021 | 9.950 | 10.40 | 9.900 | 10.15 | 86,930 | +0.40(+4.10%) |
Jan 15, 2021 | 10.05 | 10.05 | 9.550 | 9.750 | 99,580 | -0.35(-3.47%) |
Jan 14, 2021 | 10.20 | 10.30 | 9.950 | 10.10 | 95,465 | -0.20(-1.94%) |
Jan 13, 2021 | 10.40 | 10.45 | 9.950 | 10.30 | 94,151 | +0.15(+1.48%) |
Jan 12, 2021 | 9.800 | 10.25 | 9.650 | 10.15 | 194,012 | +0.50(+5.18%) |
Jan 11, 2021 | 10.05 | 10.15 | 9.550 | 9.650 | 138,807 | -0.30(-3.02%) |
Jan 08, 2021 | 9.800 | 10.40 | 9.275 | 9.950 | 290,860 | +0.55(+5.85%) |
Jan 07, 2021 | 9.150 | 9.700 | 9.000 | 9.400 | 370,081 | +0.40(+4.44%) |
Jan 06, 2021 | 9.000 | 9.200 | 8.950 | 9.000 | 201,110 | +0.00(+0.00%) |
Jan 05, 2021 | 9.100 | 9.250 | 8.950 | 9.000 | 294,912 | -0.10(-1.10%) |
Jan 04, 2021 | 9.300 | 9.300 | 9.000 | 9.100 | 165,247 | +0.10(+1.11%) |
Dec 31, 2020 | 9.000 | 9.000 | 9.000 | 94,456 | -0.55(-5.76%) | |
Dec 30, 2020 | 9.550 | 9.650 | 9.500 | 9.550 | 94,456 | +0.00(+0.00%) |
Dec 29, 2020 | 9.850 | 9.850 | 9.550 | 9.550 | 63,682 | -0.30(-3.05%) |
Dec 28, 2020 | 9.850 | 9.900 | 9.650 | 9.850 | 66,319 | +0.20(+2.07%) |
Dec 24, 2020 | 9.800 | 9.850 | 9.600 | 9.650 | 56,100 | -0.10(-1.03%) |
Dec 23, 2020 | 9.650 | 9.950 | 9.650 | 9.750 | 77,956 | -0.05(-0.51%) |
Dec 22, 2020 | 9.800 | 9.950 | 9.600 | 9.800 | 51,492 | -0.05(-0.51%) |
Dec 21, 2020 | 9.600 | 10.00 | 9.600 | 9.850 | 63,309 | +0.10(+1.03%) |
Dec 18, 2020 | 9.850 | 10.10 | 9.750 | 9.750 | 91,780 | -0.05(-0.51%) |
Dec 17, 2020 | 10.15 | 10.15 | 9.700 | 9.800 | 113,144 | -0.30(-2.97%) |
Dec 16, 2020 | 10.45 | 10.45 | 9.950 | 10.10 | 51,346 | -0.25(-2.42%) |
Dec 15, 2020 | 9.850 | 10.45 | 9.850 | 10.35 | 113,530 | +0.50(+5.08%) |
Dec 14, 2020 | 10.15 | 10.30 | 9.800 | 9.850 | 53,381 | -0.35(-3.43%) |
Dec 11, 2020 | 10.45 | 10.60 | 10.00 | 10.20 | 44,060 | -0.20(-1.92%) |
Dec 10, 2020 | 10.15 | 10.55 | 9.900 | 10.40 | 62,413 | +0.15(+1.46%) |
Dec 09, 2020 | 10.55 | 10.75 | 10.05 | 10.25 | 105,863 | -0.45(-4.21%) |
Dec 08, 2020 | 10.60 | 10.95 | 10.55 | 10.70 | 38,627 | +0.15(+1.42%) |
Dec 07, 2020 | 10.80 | 11.15 | 10.45 | 10.55 | 73,776 | -0.35(-3.21%) |
Dec 04, 2020 | 10.75 | 11.19 | 10.72 | 10.90 | 88,740 | +0.20(+1.87%) |
Dec 03, 2020 | 10.35 | 10.85 | 10.25 | 10.70 | 67,791 | +0.30(+2.88%) |
Dec 02, 2020 | 10.05 | 10.85 | 10.00 | 10.40 | 129,484 | +0.35(+3.48%) |
Dec 01, 2020 | 11.65 | 11.90 | 10.00 | 10.05 | 423,219 | -1.85(-15.55%) |
Nov 30, 2020 | 10.05 | 12.25 | 9.900 | 11.90 | 584,748 | +1.95(+19.60%) |
Nov 27, 2020 | 9.900 | 10.18 | 9.900 | 9.950 | 60,100 | -0.05(-0.50%) |
Nov 25, 2020 | 9.900 | 10.30 | 9.850 | 10.00 | 82,640 | +0.15(+1.52%) |
Nov 24, 2020 | 10.30 | 10.40 | 9.650 | 9.850 | 169,852 | -0.35(-3.43%) |
Nov 23, 2020 | 9.950 | 10.30 | 9.750 | 10.20 | 136,740 | +0.50(+5.15%) |
Nov 20, 2020 | 9.750 | 9.800 | 9.600 | 9.700 | 43,940 | +0.00(+0.00%) |
Nov 19, 2020 | 9.600 | 9.800 | 9.400 | 9.700 | 71,400 | +0.10(+1.04%) |
Nov 18, 2020 | 9.900 | 10.00 | 9.500 | 9.600 | 88,915 | -0.15(-1.54%) |
Nov 17, 2020 | 9.700 | 9.850 | 9.650 | 9.750 | 26,036 | +0.05(+0.52%) |
Nov 16, 2020 | 9.700 | 10.00 | 9.700 | 9.700 | 36,726 | +0.00(+0.00%) |
Nov 13, 2020 | 10.05 | 10.18 | 9.550 | 9.700 | 66,880 | -0.15(-1.52%) |
Nov 12, 2020 | 10.15 | 10.40 | 9.650 | 9.850 | 61,624 | -0.30(-2.96%) |
Nov 11, 2020 | 10.35 | 10.55 | 10.05 | 10.15 | 60,137 | -0.35(-3.33%) |
Nov 10, 2020 | 9.900 | 10.55 | 9.900 | 10.50 | 93,993 | +0.65(+6.60%) |
Nov 09, 2020 | 9.950 | 10.00 | 9.750 | 9.850 | 44,901 | +0.15(+1.55%) |
Nov 06, 2020 | 9.850 | 9.900 | 9.550 | 9.700 | 25,400 | -0.10(-1.02%) |
Nov 05, 2020 | 9.700 | 9.800 | 9.450 | 9.800 | 49,543 | +0.30(+3.16%) |
Nov 04, 2020 | 9.550 | 9.750 | 9.450 | 9.500 | 10,574 | -0.05(-0.52%) |
Nov 03, 2020 | 9.350 | 9.700 | 9.350 | 9.550 | 14,688 | +0.20(+2.14%) |