Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.25 | 10.35 | 10.21 | 10.26 | 26,900 | -0.03(-0.29%) |
Jan 28, 2021 | 10.26 | 10.30 | 10.15 | 10.29 | 27,953 | +0.11(+1.08%) |
Jan 27, 2021 | 10.20 | 10.25 | 10.09 | 10.18 | 37,103 | -0.07(-0.68%) |
Jan 26, 2021 | 10.31 | 10.42 | 10.25 | 10.25 | 29,713 | -0.11(-1.06%) |
Jan 25, 2021 | 10.47 | 10.50 | 10.31 | 10.36 | 19,859 | -0.03(-0.24%) |
Jan 22, 2021 | 10.35 | 10.40 | 10.35 | 10.38 | 22,300 | -0.04(-0.43%) |
Jan 21, 2021 | 10.39 | 10.49 | 10.30 | 10.43 | 40,305 | +0.16(+1.56%) |
Jan 20, 2021 | 10.27 | 10.32 | 10.27 | 10.27 | 37,323 | +0.00(+0.00%) |
Jan 19, 2021 | 10.30 | 10.30 | 10.25 | 10.27 | 48,015 | -0.03(-0.29%) |
Jan 15, 2021 | 10.40 | 10.49 | 10.28 | 10.30 | 77,900 | +0.00(+0.00%) |
Jan 14, 2021 | 10.35 | 10.40 | 10.25 | 10.30 | 75,000 | +0.00(+0.00%) |
Jan 13, 2021 | 10.35 | 10.39 | 10.29 | 10.30 | 44,868 | -0.01(-0.10%) |
Jan 12, 2021 | 10.30 | 10.35 | 10.30 | 10.31 | 16,886 | +0.05(+0.49%) |
Jan 11, 2021 | 10.22 | 10.30 | 10.22 | 10.26 | 19,894 | +0.02(+0.20%) |
Jan 08, 2021 | 10.29 | 10.30 | 10.22 | 10.24 | 12,000 | -0.06(-0.58%) |
Jan 07, 2021 | 10.30 | 10.30 | 10.21 | 10.30 | 11,248 | +0.01(+0.10%) |
Jan 06, 2021 | 10.30 | 10.30 | 10.26 | 10.29 | 25,838 | -0.02(-0.19%) |
Jan 05, 2021 | 10.30 | 10.35 | 10.30 | 10.31 | 4,212 | -0.04(-0.39%) |
Jan 04, 2021 | 10.28 | 10.35 | 10.27 | 10.35 | 157,524 | +0.04(+0.39%) |
Dec 31, 2020 | 10.31 | 10.31 | 10.31 | 20,494 | +0.01(+0.10%) | |
Dec 30, 2020 | 10.25 | 10.30 | 10.25 | 10.30 | 20,494 | +0.02(+0.19%) |
Dec 29, 2020 | 10.30 | 10.30 | 10.25 | 10.28 | 11,338 | -0.02(-0.19%) |
Dec 28, 2020 | 10.30 | 10.30 | 10.20 | 10.30 | 65,941 | +0.04(+0.34%) |
Dec 24, 2020 | 10.25 | 10.27 | 10.25 | 10.27 | 1,200 | +0.02(+0.15%) |
Dec 23, 2020 | 10.18 | 10.25 | 10.18 | 10.25 | 7,763 | +0.05(+0.49%) |
Dec 22, 2020 | 10.16 | 10.23 | 10.16 | 10.20 | 9,840 | +0.01(+0.10%) |
Dec 21, 2020 | 10.20 | 10.23 | 10.19 | 10.19 | 6,286 | -0.04(-0.39%) |
Dec 18, 2020 | 10.18 | 10.28 | 10.17 | 10.23 | 1,700 | +0.07(+0.69%) |
Dec 17, 2020 | 10.26 | 10.26 | 10.16 | 10.16 | 2,003 | -0.06(-0.58%) |
Dec 16, 2020 | 10.25 | 10.25 | 10.18 | 10.22 | 21,398 | +0.05(+0.48%) |
Dec 15, 2020 | 10.22 | 10.23 | 10.14 | 10.17 | 25,079 | +0.01(+0.10%) |
Dec 14, 2020 | 10.26 | 10.26 | 10.13 | 10.16 | 2,417 | -0.04(-0.39%) |
Dec 11, 2020 | 10.24 | 10.24 | 10.17 | 10.20 | 9,400 | +0.05(+0.49%) |
Dec 10, 2020 | 10.15 | 10.25 | 10.10 | 10.15 | 6,392 | +0.00(+0.00%) |
Dec 09, 2020 | 10.20 | 10.22 | 10.15 | 10.15 | 12,238 | -0.02(-0.20%) |
Dec 08, 2020 | 10.20 | 10.20 | 10.16 | 10.17 | 11,650 | +0.01(+0.10%) |
Dec 07, 2020 | 10.19 | 10.19 | 10.15 | 10.16 | 5,770 | +0.04(+0.40%) |
Dec 04, 2020 | 10.18 | 10.20 | 10.12 | 10.12 | 11,100 | -0.03(-0.30%) |
Dec 03, 2020 | 10.26 | 10.26 | 10.15 | 10.15 | 4,830 | +0.03(+0.30%) |
Dec 02, 2020 | 10.29 | 10.29 | 10.07 | 10.12 | 1,393 | -0.08(-0.78%) |
Dec 01, 2020 | 10.16 | 10.28 | 10.15 | 10.20 | 1,608 | +0.04(+0.39%) |
Nov 30, 2020 | 10.14 | 10.20 | 10.12 | 10.16 | 41,055 | +0.05(+0.49%) |
Nov 27, 2020 | 10.10 | 10.15 | 10.10 | 10.11 | 9,800 | +0.05(+0.50%) |
Nov 25, 2020 | 10.05 | 10.07 | 10.05 | 10.06 | 16,100 | +0.02(+0.20%) |
Nov 24, 2020 | 10.06 | 10.06 | 10.04 | 10.04 | 575 | +0.00(+0.00%) |
Nov 23, 2020 | 10.03 | 10.05 | 10.03 | 10.04 | 4,409 | +0.01(+0.10%) |
Nov 20, 2020 | 10.01 | 10.06 | 10.01 | 10.03 | 9,300 | -0.03(-0.30%) |
Nov 19, 2020 | 10.02 | 10.09 | 10.02 | 10.06 | 9,476 | -0.00(-0.00%) |
Nov 18, 2020 | 10.03 | 10.10 | 10.03 | 10.06 | 11,367 | +0.04(+0.40%) |
Nov 17, 2020 | 10.05 | 10.05 | 10.02 | 10.02 | 402 | -0.05(-0.55%) |
Nov 16, 2020 | 10.02 | 10.09 | 10.02 | 10.07 | 29,494 | +0.03(+0.30%) |
Nov 13, 2020 | 10.02 | 10.05 | 10.02 | 10.04 | 117,500 | +0.04(+0.40%) |
Nov 12, 2020 | 10.02 | 10.02 | 9.991 | 10.01 | 748 | +0.01(+0.05%) |
Nov 11, 2020 | 9.990 | 10.02 | 9.990 | 10.00 | 10,819 | +0.00(+0.00%) |
Nov 10, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 2,674 | +0.00(+0.00%) |
Nov 09, 2020 | 10.00 | 10.05 | 10.00 | 10.00 | 518 | +0.01(+0.10%) |
Nov 06, 2020 | 9.970 | 10.00 | 9.970 | 9.990 | 3,300 | +0.01(+0.05%) |
Nov 05, 2020 | 9.970 | 10.00 | 9.970 | 9.985 | 33,579 | -0.02(-0.15%) |
Nov 04, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 | +0.00(+0.00%) |
Nov 03, 2020 | 9.990 | 10.00 | 9.990 | 10.00 | 10,918 | +0.00(+0.00%) |