Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.52 | 10.61 | 10.35 | 10.59 | 900,800 | +0.02(+0.19%) |
Jan 28, 2021 | 10.58 | 10.68 | 10.45 | 10.57 | 1,419,431 | +0.08(+0.76%) |
Jan 27, 2021 | 10.60 | 10.84 | 10.40 | 10.49 | 1,256,958 | -0.25(-2.33%) |
Jan 26, 2021 | 10.96 | 11.16 | 10.70 | 10.74 | 1,087,130 | -0.22(-2.01%) |
Jan 25, 2021 | 11.15 | 11.40 | 10.88 | 10.96 | 2,203,210 | +0.05(+0.46%) |
Jan 22, 2021 | 10.99 | 11.11 | 10.84 | 10.91 | 1,200,700 | +0.01(+0.09%) |
Jan 21, 2021 | 10.88 | 11.05 | 10.88 | 10.90 | 598,748 | +0.06(+0.55%) |
Jan 20, 2021 | 10.80 | 10.88 | 10.73 | 10.84 | 682,935 | +0.10(+0.93%) |
Jan 19, 2021 | 10.70 | 10.77 | 10.62 | 10.74 | 736,124 | +0.09(+0.85%) |
Jan 15, 2021 | 10.65 | 10.73 | 10.58 | 10.65 | 1,244,700 | -0.07(-0.65%) |
Jan 14, 2021 | 10.85 | 10.95 | 10.65 | 10.72 | 1,561,533 | +0.00(+0.00%) |
Jan 13, 2021 | 10.95 | 10.95 | 10.65 | 10.72 | 756,595 | -0.04(-0.37%) |
Jan 12, 2021 | 10.64 | 10.94 | 10.60 | 10.76 | 691,930 | +0.26(+2.48%) |
Jan 11, 2021 | 10.65 | 10.66 | 10.49 | 10.50 | 637,733 | -0.12(-1.13%) |
Jan 08, 2021 | 10.39 | 10.68 | 10.39 | 10.62 | 996,500 | +0.25(+2.41%) |
Jan 07, 2021 | 10.46 | 10.47 | 10.30 | 10.37 | 1,051,760 | -0.07(-0.67%) |
Jan 06, 2021 | 10.37 | 10.45 | 10.31 | 10.44 | 614,555 | +0.07(+0.68%) |
Jan 05, 2021 | 10.36 | 10.40 | 10.33 | 10.37 | 286,559 | -0.03(-0.29%) |
Jan 04, 2021 | 10.46 | 10.50 | 10.30 | 10.40 | 292,713 | -0.01(-0.10%) |
Dec 31, 2020 | 10.41 | 10.41 | 10.41 | 825,442 | +0.01(+0.10%) | |
Dec 30, 2020 | 10.56 | 10.65 | 10.38 | 10.40 | 825,442 | -0.35(-3.26%) |
Dec 29, 2020 | 10.50 | 10.75 | 10.36 | 10.75 | 771,280 | +0.28(+2.67%) |
Dec 28, 2020 | 10.60 | 10.66 | 10.43 | 10.47 | 1,030,046 | +0.04(+0.38%) |
Dec 24, 2020 | 10.46 | 10.48 | 10.25 | 10.43 | 1,043,200 | +0.03(+0.29%) |
Dec 23, 2020 | 10.49 | 10.50 | 10.32 | 10.40 | 560,264 | +0.07(+0.68%) |
Dec 22, 2020 | 10.45 | 10.50 | 10.30 | 10.33 | 1,364,451 | +0.03(+0.29%) |
Dec 21, 2020 | 10.30 | 10.35 | 10.20 | 10.30 | 402,115 | +0.11(+1.08%) |
Dec 18, 2020 | 10.43 | 10.43 | 10.13 | 10.19 | 501,000 | -0.14(-1.36%) |
Dec 17, 2020 | 10.43 | 10.43 | 10.21 | 10.33 | 128,880 | -0.11(-1.05%) |
Dec 16, 2020 | 10.30 | 10.47 | 10.20 | 10.44 | 131,978 | +0.15(+1.46%) |
Dec 15, 2020 | 10.20 | 10.31 | 10.15 | 10.29 | 229,130 | +0.12(+1.18%) |
Dec 14, 2020 | 10.30 | 10.30 | 10.11 | 10.17 | 378,868 | -0.03(-0.29%) |
Dec 11, 2020 | 10.02 | 10.20 | 9.980 | 10.20 | 832,900 | +0.20(+2.00%) |
Dec 10, 2020 | 10.34 | 10.34 | 9.930 | 10.00 | 1,795,107 | +0.00(+0.00%) |
Dec 09, 2020 | 10.00 | 10.07 | 9.910 | 10.00 | 171,502 | +0.00(+0.00%) |
Dec 08, 2020 | 10.15 | 10.19 | 10.00 | 10.00 | 42,428 | -0.04(-0.40%) |
Dec 07, 2020 | 10.01 | 10.09 | 9.880 | 10.04 | 354,326 | +0.09(+0.90%) |
Dec 04, 2020 | 10.00 | 10.00 | 9.870 | 9.950 | 161,700 | +0.02(+0.20%) |
Dec 03, 2020 | 9.930 | 9.990 | 9.850 | 9.930 | 1,304,223 | -0.03(-0.30%) |
Dec 02, 2020 | 10.00 | 10.00 | 9.900 | 9.960 | 26,521 | +0.03(+0.30%) |
Dec 01, 2020 | 9.960 | 9.960 | 9.900 | 9.930 | 97,726 | +0.01(+0.10%) |
Nov 30, 2020 | 10.92 | 10.92 | 9.660 | 9.920 | 532,941 | -0.08(-0.80%) |
Nov 27, 2020 | 10.02 | 10.07 | 9.800 | 10.00 | 45,400 | +0.18(+1.83%) |
Nov 25, 2020 | 9.850 | 9.900 | 9.816 | 9.820 | 274,800 | +0.07(+0.72%) |
Nov 24, 2020 | 9.650 | 10.33 | 9.650 | 9.750 | 105,585 | +0.10(+1.04%) |