Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.81 | 10.85 | 10.77 | 10.82 | 45,804 | -0.03(-0.27%) |
Jan 28, 2021 | 10.78 | 10.85 | 10.77 | 10.85 | 104,622 | +0.05(+0.48%) |
Jan 27, 2021 | 10.73 | 10.85 | 10.69 | 10.79 | 105,398 | +0.02(+0.21%) |
Jan 26, 2021 | 10.72 | 10.81 | 10.71 | 10.77 | 57,193 | +0.04(+0.35%) |
Jan 25, 2021 | 10.71 | 10.77 | 10.70 | 10.74 | 51,681 | +0.03(+0.28%) |
Jan 22, 2021 | 10.76 | 10.77 | 10.71 | 10.71 | 72,266 | -0.05(-0.48%) |
Jan 21, 2021 | 10.72 | 10.77 | 10.72 | 10.76 | 32,687 | +0.00(+0.00%) |
Jan 20, 2021 | 10.76 | 10.76 | 10.67 | 10.76 | 58,475 | +0.04(+0.42%) |
Jan 19, 2021 | 10.74 | 10.74 | 10.65 | 10.71 | 72,796 | +0.01(+0.14%) |
Jan 15, 2021 | 10.76 | 10.76 | 10.68 | 10.70 | 46,744 | -0.05(-0.48%) |
Jan 14, 2021 | 10.74 | 10.77 | 10.70 | 10.75 | 64,169 | +0.05(+0.46%) |
Jan 13, 2021 | 10.66 | 10.70 | 10.64 | 10.70 | 39,797 | +0.07(+0.70%) |
Jan 12, 2021 | 10.57 | 10.66 | 10.57 | 10.63 | 74,529 | +0.01(+0.07%) |
Jan 11, 2021 | 10.59 | 10.62 | 10.53 | 10.62 | 42,308 | +0.00(+0.00%) |
Jan 08, 2021 | 10.63 | 10.66 | 10.60 | 10.62 | 54,688 | +0.03(+0.28%) |
Jan 07, 2021 | 10.55 | 10.63 | 10.55 | 10.59 | 54,981 | +0.04(+0.42%) |
Jan 06, 2021 | 10.59 | 10.60 | 10.49 | 10.55 | 47,135 | -0.01(-0.07%) |
Jan 05, 2021 | 10.58 | 10.58 | 10.50 | 10.55 | 80,985 | -0.02(-0.21%) |
Jan 04, 2021 | 10.72 | 10.72 | 10.51 | 10.58 | 75,427 | -0.15(-1.38%) |
Dec 31, 2020 | 10.72 | 10.72 | 10.72 | 85,654 | +0.02(+0.21%) | |
Dec 30, 2020 | 10.65 | 10.71 | 10.56 | 10.70 | 85,654 | +0.07(+0.64%) |
Dec 29, 2020 | 10.58 | 10.65 | 10.58 | 10.63 | 139,590 | +0.05(+0.49%) |
Dec 28, 2020 | 10.55 | 10.59 | 10.55 | 10.58 | 55,796 | +0.04(+0.42%) |
Dec 24, 2020 | 10.54 | 10.57 | 10.54 | 10.54 | 24,478 | +0.04(+0.35%) |
Dec 23, 2020 | 10.51 | 10.53 | 10.49 | 10.50 | 66,991 | +0.02(+0.21%) |
Dec 22, 2020 | 10.52 | 10.52 | 10.45 | 10.48 | 75,272 | -0.05(-0.49%) |
Dec 21, 2020 | 10.49 | 10.54 | 10.48 | 10.53 | 128,266 | +0.02(+0.21%) |
Dec 18, 2020 | 10.51 | 10.54 | 10.47 | 10.51 | 89,483 | +0.00(+0.00%) |
Dec 17, 2020 | 10.47 | 10.51 | 10.44 | 10.51 | 47,607 | +0.04(+0.42%) |
Dec 16, 2020 | 10.45 | 10.49 | 10.41 | 10.46 | 106,542 | +0.04(+0.39%) |
Dec 15, 2020 | 10.42 | 10.44 | 10.38 | 10.42 | 60,625 | +0.02(+0.21%) |
Dec 14, 2020 | 10.39 | 10.44 | 10.37 | 10.40 | 101,914 | +0.05(+0.49%) |
Dec 11, 2020 | 10.30 | 10.39 | 10.30 | 10.35 | 179,380 | +0.00(+0.00%) |
Dec 10, 2020 | 10.25 | 10.36 | 10.25 | 10.35 | 134,656 | +0.05(+0.50%) |
Dec 09, 2020 | 10.31 | 10.31 | 10.28 | 10.30 | 63,023 | +0.04(+0.43%) |
Dec 08, 2020 | 10.24 | 10.31 | 10.23 | 10.25 | 153,170 | +0.10(+0.94%) |
Dec 07, 2020 | 10.17 | 10.20 | 10.12 | 10.16 | 80,581 | +0.00(+0.00%) |
Dec 04, 2020 | 10.15 | 10.18 | 10.13 | 10.16 | 59,611 | +0.06(+0.58%) |
Dec 03, 2020 | 10.07 | 10.17 | 10.04 | 10.10 | 73,277 | +0.04(+0.36%) |
Dec 02, 2020 | 9.984 | 10.07 | 9.954 | 10.06 | 54,720 | +0.07(+0.66%) |
Dec 01, 2020 | 9.954 | 10.01 | 9.940 | 9.998 | 34,521 | +0.08(+0.81%) |
Nov 30, 2020 | 9.947 | 9.947 | 9.874 | 9.918 | 51,121 | -0.03(-0.29%) |
Nov 27, 2020 | 9.933 | 9.954 | 9.889 | 9.947 | 31,446 | +0.04(+0.44%) |
Nov 25, 2020 | 9.889 | 9.918 | 9.874 | 9.903 | 73,146 | +0.02(+0.22%) |
Nov 24, 2020 | 9.903 | 9.918 | 9.859 | 9.881 | 41,753 | +0.04(+0.45%) |
Nov 23, 2020 | 9.757 | 9.859 | 9.757 | 9.837 | 57,337 | +0.08(+0.82%) |
Nov 20, 2020 | 9.764 | 9.815 | 9.742 | 9.757 | 53,458 | +0.01(+0.15%) |
Nov 19, 2020 | 9.735 | 9.764 | 9.677 | 9.742 | 54,572 | +0.04(+0.45%) |
Nov 18, 2020 | 9.706 | 9.772 | 9.698 | 9.698 | 58,924 | -0.04(-0.38%) |
Nov 17, 2020 | 9.662 | 9.742 | 9.640 | 9.735 | 72,482 | +0.06(+0.60%) |
Nov 16, 2020 | 9.567 | 9.677 | 9.567 | 9.677 | 53,429 | +0.12(+1.22%) |
Nov 13, 2020 | 9.559 | 9.596 | 9.523 | 9.559 | 62,618 | +0.04(+0.37%) |
Nov 12, 2020 | 9.532 | 9.546 | 9.495 | 9.524 | 147,491 | -0.05(-0.53%) |
Nov 11, 2020 | 9.532 | 9.590 | 9.517 | 9.575 | 76,587 | +0.02(+0.23%) |
Nov 10, 2020 | 9.568 | 9.568 | 9.524 | 9.553 | 45,556 | -0.01(-0.15%) |
Nov 09, 2020 | 9.510 | 9.568 | 9.488 | 9.568 | 63,146 | +0.17(+1.78%) |
Nov 06, 2020 | 9.372 | 9.417 | 9.364 | 9.401 | 123,280 | -0.01(-0.08%) |
Nov 05, 2020 | 9.284 | 9.466 | 9.284 | 9.408 | 65,939 | +0.12(+1.33%) |
Nov 04, 2020 | 9.197 | 9.292 | 9.197 | 9.284 | 88,686 | +0.09(+0.95%) |
Nov 03, 2020 | 9.182 | 9.212 | 9.182 | 9.197 | 42,043 | +0.04(+0.40%) |