Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.81 | 10.85 | 10.51 | 10.71 | 139,441 | +0.00(+0.00%) |
Jan 28, 2021 | 10.69 | 10.83 | 10.64 | 10.71 | 206,035 | -0.04(-0.36%) |
Jan 27, 2021 | 10.67 | 10.83 | 10.67 | 10.74 | 113,907 | +0.01(+0.06%) |
Jan 26, 2021 | 10.63 | 10.78 | 10.63 | 10.74 | 87,840 | +0.10(+0.90%) |
Jan 25, 2021 | 10.61 | 10.76 | 10.60 | 10.64 | 106,429 | +0.03(+0.30%) |
Jan 22, 2021 | 10.64 | 10.74 | 10.56 | 10.61 | 83,098 | -0.02(-0.18%) |
Jan 21, 2021 | 10.59 | 10.69 | 10.58 | 10.63 | 65,065 | +0.04(+0.42%) |
Jan 20, 2021 | 10.76 | 10.76 | 10.48 | 10.59 | 205,745 | -0.10(-0.95%) |
Jan 19, 2021 | 10.74 | 10.79 | 10.66 | 10.69 | 94,504 | -0.09(-0.82%) |
Jan 15, 2021 | 10.80 | 10.83 | 10.71 | 10.78 | 74,599 | -0.02(-0.18%) |
Jan 14, 2021 | 10.55 | 10.84 | 10.55 | 10.80 | 135,590 | +0.19(+1.80%) |
Jan 13, 2021 | 10.66 | 10.66 | 10.52 | 10.60 | 107,816 | +0.01(+0.06%) |
Jan 12, 2021 | 10.48 | 10.69 | 10.48 | 10.60 | 122,322 | +0.06(+0.60%) |
Jan 11, 2021 | 10.56 | 10.69 | 10.50 | 10.54 | 240,359 | +0.02(+0.18%) |
Jan 08, 2021 | 10.50 | 10.54 | 10.41 | 10.52 | 101,115 | +0.03(+0.30%) |
Jan 07, 2021 | 10.41 | 10.54 | 10.38 | 10.49 | 105,710 | +0.07(+0.66%) |
Jan 06, 2021 | 10.40 | 10.53 | 10.19 | 10.42 | 181,522 | +0.03(+0.24%) |
Jan 05, 2021 | 10.16 | 10.39 | 10.10 | 10.39 | 141,043 | +0.26(+2.61%) |
Jan 04, 2021 | 10.15 | 10.25 | 10.00 | 10.13 | 207,987 | +0.00(+0.00%) |
Dec 31, 2020 | 10.13 | 10.13 | 10.13 | 131,756 | -0.14(-1.35%) | |
Dec 30, 2020 | 10.08 | 10.43 | 10.06 | 10.27 | 131,756 | +0.14(+1.37%) |
Dec 29, 2020 | 10.17 | 10.19 | 9.969 | 10.13 | 85,967 | +0.04(+0.37%) |
Dec 28, 2020 | 10.10 | 10.14 | 10.06 | 10.09 | 81,275 | +0.04(+0.44%) |
Dec 24, 2020 | 10.04 | 10.06 | 9.932 | 10.04 | 86,011 | +0.11(+1.14%) |
Dec 23, 2020 | 10.01 | 10.01 | 9.749 | 9.932 | 153,654 | +0.00(+0.00%) |
Dec 22, 2020 | 9.906 | 9.969 | 9.837 | 9.932 | 104,770 | +0.06(+0.64%) |
Dec 21, 2020 | 9.951 | 9.995 | 9.812 | 9.869 | 135,639 | -0.16(-1.57%) |
Dec 18, 2020 | 10.13 | 10.14 | 10.03 | 10.03 | 74,564 | -0.08(-0.75%) |
Dec 17, 2020 | 10.08 | 10.12 | 9.974 | 10.10 | 101,630 | +0.09(+0.94%) |
Dec 16, 2020 | 10.02 | 10.12 | 9.951 | 10.01 | 129,658 | -0.08(-0.81%) |
Dec 15, 2020 | 10.10 | 10.11 | 10.04 | 10.09 | 131,150 | +0.02(+0.25%) |
Dec 14, 2020 | 10.08 | 10.20 | 9.958 | 10.06 | 114,190 | +0.07(+0.68%) |
Dec 11, 2020 | 9.983 | 10.06 | 9.909 | 9.996 | 104,661 | +0.01(+0.12%) |
Dec 10, 2020 | 9.989 | 9.989 | 9.940 | 9.983 | 75,309 | +0.02(+0.19%) |
Dec 09, 2020 | 9.927 | 9.977 | 9.909 | 9.964 | 121,992 | +0.07(+0.69%) |
Dec 08, 2020 | 9.871 | 9.909 | 9.811 | 9.896 | 122,192 | +0.02(+0.25%) |
Dec 07, 2020 | 9.797 | 9.952 | 9.765 | 9.871 | 138,548 | +0.08(+0.83%) |
Dec 04, 2020 | 9.803 | 9.902 | 9.742 | 9.790 | 128,455 | +0.01(+0.06%) |
Dec 03, 2020 | 9.691 | 9.884 | 9.604 | 9.784 | 109,447 | +0.16(+1.61%) |
Dec 02, 2020 | 9.517 | 9.629 | 9.436 | 9.629 | 110,258 | +0.16(+1.64%) |
Dec 01, 2020 | 9.467 | 9.498 | 9.403 | 9.473 | 164,679 | +0.09(+0.93%) |
Nov 30, 2020 | 9.336 | 9.401 | 9.268 | 9.386 | 155,494 | +0.06(+0.67%) |
Nov 27, 2020 | 9.212 | 9.324 | 9.212 | 9.324 | 43,890 | +0.09(+0.94%) |
Nov 25, 2020 | 9.268 | 9.305 | 9.237 | 9.237 | 73,150 | -0.07(-0.80%) |
Nov 24, 2020 | 9.243 | 9.330 | 9.169 | 9.311 | 115,642 | +0.13(+1.42%) |
Nov 23, 2020 | 9.199 | 9.258 | 9.168 | 9.181 | 81,782 | +0.01(+0.14%) |
Nov 20, 2020 | 9.181 | 9.274 | 9.165 | 9.168 | 66,559 | -0.01(-0.14%) |
Nov 19, 2020 | 9.193 | 9.193 | 9.152 | 9.181 | 126,796 | +0.01(+0.14%) |
Nov 18, 2020 | 8.994 | 9.249 | 8.994 | 9.168 | 134,894 | +0.13(+1.45%) |
Nov 17, 2020 | 9.000 | 9.099 | 8.988 | 9.038 | 84,665 | +0.02(+0.21%) |
Nov 16, 2020 | 9.025 | 9.094 | 8.957 | 9.019 | 124,637 | -0.01(-0.14%) |
Nov 13, 2020 | 9.000 | 9.031 | 8.960 | 9.031 | 74,115 | +0.10(+1.11%) |
Nov 12, 2020 | 9.106 | 9.112 | 8.913 | 8.932 | 127,106 | -0.14(-1.58%) |
Nov 11, 2020 | 8.964 | 9.087 | 8.909 | 9.075 | 98,407 | +0.12(+1.37%) |
Nov 10, 2020 | 8.878 | 8.979 | 8.854 | 8.952 | 143,783 | +0.13(+1.46%) |
Nov 09, 2020 | 8.823 | 8.891 | 8.737 | 8.823 | 159,121 | +0.14(+1.63%) |
Nov 06, 2020 | 8.756 | 8.756 | 8.670 | 8.682 | 107,254 | -0.06(-0.63%) |
Nov 05, 2020 | 8.659 | 8.749 | 8.659 | 8.737 | 119,402 | +0.12(+1.35%) |
Nov 04, 2020 | 8.590 | 8.620 | 8.565 | 8.620 | 62,123 | +0.04(+0.50%) |
Nov 03, 2020 | 8.571 | 8.624 | 8.485 | 8.577 | 67,583 | +0.01(+0.14%) |