Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.27 | 10.33 | 10.16 | 10.20 | 557,448 | -0.17(-1.64%) |
Jan 28, 2021 | 10.28 | 10.42 | 10.17 | 10.37 | 345,537 | +0.16(+1.54%) |
Jan 27, 2021 | 10.36 | 10.47 | 10.16 | 10.21 | 421,961 | -0.26(-2.46%) |
Jan 26, 2021 | 10.72 | 10.75 | 10.46 | 10.47 | 291,108 | -0.18(-1.65%) |
Jan 25, 2021 | 10.65 | 10.71 | 10.52 | 10.64 | 242,095 | -0.03(-0.32%) |
Jan 22, 2021 | 10.60 | 10.68 | 10.48 | 10.68 | 296,238 | -0.01(-0.13%) |
Jan 21, 2021 | 10.50 | 10.75 | 10.46 | 10.69 | 372,436 | +0.20(+1.94%) |
Jan 20, 2021 | 10.43 | 10.58 | 10.37 | 10.49 | 339,565 | +0.05(+0.52%) |
Jan 19, 2021 | 10.33 | 10.52 | 10.24 | 10.44 | 658,033 | +0.14(+1.31%) |
Jan 15, 2021 | 10.39 | 10.39 | 10.24 | 10.30 | 379,380 | -0.05(-0.52%) |
Jan 14, 2021 | 10.36 | 10.38 | 10.27 | 10.35 | 332,314 | +0.05(+0.46%) |
Jan 13, 2021 | 10.37 | 10.41 | 10.27 | 10.31 | 389,541 | -0.01(-0.13%) |
Jan 12, 2021 | 10.25 | 10.33 | 10.20 | 10.32 | 198,589 | +0.07(+0.66%) |
Jan 11, 2021 | 10.19 | 10.41 | 10.18 | 10.25 | 363,962 | -0.01(-0.07%) |
Jan 08, 2021 | 10.26 | 10.27 | 10.10 | 10.26 | 324,444 | -0.01(-0.07%) |
Jan 07, 2021 | 10.16 | 10.29 | 10.09 | 10.27 | 409,776 | +0.07(+0.73%) |
Jan 06, 2021 | 9.947 | 10.29 | 9.873 | 10.19 | 692,131 | +0.36(+3.65%) |
Jan 05, 2021 | 9.873 | 9.920 | 9.792 | 9.832 | 507,021 | -0.05(-0.55%) |
Jan 04, 2021 | 10.10 | 10.12 | 9.775 | 9.886 | 701,723 | -0.16(-1.62%) |
Dec 31, 2020 | 10.05 | 10.05 | 10.05 | 395,027 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.12 | 10.25 | 10.02 | 10.04 | 395,027 | -0.05(-0.54%) |
Dec 29, 2020 | 10.29 | 10.29 | 10.09 | 10.10 | 340,403 | -0.15(-1.51%) |
Dec 28, 2020 | 10.20 | 10.36 | 10.20 | 10.25 | 255,586 | +0.09(+0.86%) |
Dec 24, 2020 | 10.17 | 10.23 | 10.07 | 10.16 | 90,092 | -0.03(-0.26%) |
Dec 23, 2020 | 10.08 | 10.24 | 10.04 | 10.19 | 218,386 | +0.14(+1.41%) |
Dec 22, 2020 | 10.04 | 10.11 | 9.969 | 10.05 | 288,468 | -0.03(-0.33%) |
Dec 21, 2020 | 9.955 | 10.16 | 9.915 | 10.08 | 392,728 | +0.01(+0.13%) |
Dec 18, 2020 | 10.25 | 10.51 | 10.06 | 10.07 | 1,098,944 | -0.18(-1.77%) |
Dec 17, 2020 | 10.29 | 10.38 | 10.25 | 10.25 | 390,315 | -0.02(-0.20%) |
Dec 16, 2020 | 10.33 | 10.34 | 10.24 | 10.27 | 193,785 | -0.03(-0.26%) |
Dec 15, 2020 | 10.10 | 10.33 | 10.10 | 10.30 | 286,864 | +0.18(+1.80%) |
Dec 14, 2020 | 10.18 | 10.24 | 10.10 | 10.12 | 280,254 | +0.00(+0.00%) |
Dec 11, 2020 | 10.02 | 10.12 | 9.969 | 10.12 | 247,232 | +0.05(+0.47%) |
Dec 10, 2020 | 10.02 | 10.11 | 9.948 | 10.07 | 222,778 | +0.03(+0.27%) |
Dec 09, 2020 | 10.09 | 10.16 | 9.955 | 10.04 | 275,730 | -0.05(-0.47%) |
Dec 08, 2020 | 9.922 | 10.15 | 9.922 | 10.09 | 281,614 | +0.12(+1.21%) |
Dec 07, 2020 | 10.13 | 10.13 | 9.895 | 9.969 | 248,111 | -0.12(-1.20%) |
Dec 04, 2020 | 9.955 | 10.16 | 9.935 | 10.09 | 273,546 | +0.16(+1.63%) |
Dec 03, 2020 | 9.935 | 10.01 | 9.854 | 9.928 | 232,917 | +0.03(+0.34%) |
Dec 02, 2020 | 9.854 | 9.935 | 9.760 | 9.895 | 233,204 | +0.05(+0.55%) |
Dec 01, 2020 | 9.787 | 10.02 | 9.706 | 9.841 | 315,311 | +0.15(+1.60%) |
Nov 30, 2020 | 9.982 | 10.07 | 9.578 | 9.686 | 970,226 | -0.32(-3.23%) |
Nov 27, 2020 | 10.22 | 10.22 | 9.948 | 10.01 | 238,164 | -0.14(-1.39%) |
Nov 25, 2020 | 10.19 | 10.20 | 9.923 | 10.15 | 526,325 | -0.05(-0.52%) |
Nov 24, 2020 | 10.22 | 10.31 | 10.12 | 10.20 | 520,601 | +0.26(+2.62%) |
Nov 23, 2020 | 9.723 | 9.956 | 9.662 | 9.943 | 368,115 | +0.24(+2.48%) |
Nov 20, 2020 | 9.676 | 9.756 | 9.582 | 9.703 | 399,271 | -0.01(-0.07%) |
Nov 19, 2020 | 9.649 | 9.763 | 9.515 | 9.709 | 253,098 | +0.01(+0.07%) |
Nov 18, 2020 | 9.783 | 9.956 | 9.696 | 9.703 | 368,966 | +0.02(+0.21%) |
Nov 17, 2020 | 9.656 | 9.783 | 9.596 | 9.682 | 377,929 | +0.03(+0.28%) |
Nov 16, 2020 | 9.395 | 9.754 | 9.355 | 9.656 | 429,990 | +0.39(+4.26%) |
Nov 13, 2020 | 9.021 | 9.320 | 9.021 | 9.261 | 266,679 | +0.28(+3.13%) |
Nov 12, 2020 | 9.028 | 9.108 | 8.874 | 8.981 | 275,869 | -0.11(-1.18%) |
Nov 11, 2020 | 9.315 | 9.315 | 8.954 | 9.088 | 381,236 | -0.16(-1.73%) |
Nov 10, 2020 | 9.034 | 9.328 | 8.847 | 9.248 | 539,295 | +0.33(+3.67%) |
Nov 09, 2020 | 9.008 | 9.168 | 8.914 | 8.921 | 523,091 | +0.26(+3.01%) |
Nov 06, 2020 | 8.687 | 8.820 | 8.573 | 8.660 | 246,177 | -0.07(-0.77%) |
Nov 05, 2020 | 8.567 | 8.841 | 8.567 | 8.727 | 248,095 | +0.09(+1.08%) |
Nov 04, 2020 | 8.580 | 8.680 | 8.486 | 8.633 | 258,080 | -0.03(-0.31%) |
Nov 03, 2020 | 8.727 | 8.727 | 8.620 | 8.660 | 258,906 | +0.03(+0.31%) |