Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.83 | 11.00 | 10.47 | 10.60 | 429,585 | -0.15(-1.44%) |
Jan 28, 2021 | 10.91 | 11.03 | 10.55 | 10.76 | 905,830 | -0.22(-1.99%) |
Jan 27, 2021 | 11.40 | 11.48 | 10.90 | 10.98 | 695,911 | -0.49(-4.30%) |
Jan 26, 2021 | 11.51 | 11.61 | 11.32 | 11.47 | 1,363,081 | +0.07(+0.62%) |
Jan 25, 2021 | 11.13 | 11.41 | 10.96 | 11.40 | 694,558 | +0.32(+2.88%) |
Jan 22, 2021 | 10.80 | 11.09 | 10.65 | 11.08 | 542,654 | +0.28(+2.62%) |
Jan 21, 2021 | 11.14 | 11.16 | 10.67 | 10.80 | 410,160 | -0.22(-2.01%) |
Jan 20, 2021 | 11.38 | 11.38 | 11.00 | 11.02 | 657,612 | -0.39(-3.41%) |
Jan 19, 2021 | 11.51 | 11.58 | 11.18 | 11.41 | 622,026 | -0.05(-0.46%) |
Jan 15, 2021 | 11.48 | 11.55 | 11.14 | 11.46 | 512,035 | -0.07(-0.61%) |
Jan 14, 2021 | 11.46 | 11.59 | 11.31 | 11.53 | 614,646 | +0.16(+1.40%) |
Jan 13, 2021 | 11.46 | 11.61 | 11.30 | 11.37 | 478,828 | -0.04(-0.31%) |
Jan 12, 2021 | 10.89 | 11.44 | 10.89 | 11.41 | 806,561 | +0.55(+5.05%) |
Jan 11, 2021 | 10.61 | 11.03 | 10.52 | 10.86 | 457,043 | +0.19(+1.74%) |
Jan 08, 2021 | 10.68 | 10.75 | 10.33 | 10.67 | 598,806 | +0.07(+0.67%) |
Jan 07, 2021 | 10.43 | 10.73 | 10.38 | 10.60 | 563,802 | +0.24(+2.30%) |
Jan 06, 2021 | 9.931 | 10.65 | 9.709 | 10.36 | 1,344,186 | +0.73(+7.53%) |
Jan 05, 2021 | 9.347 | 9.807 | 9.347 | 9.639 | 366,854 | +0.30(+3.22%) |
Jan 04, 2021 | 9.479 | 9.709 | 9.329 | 9.338 | 304,715 | -0.04(-0.47%) |
Dec 31, 2020 | 9.382 | 9.382 | 9.382 | 221,128 | +0.08(+0.86%) | |
Dec 30, 2020 | 9.373 | 9.435 | 9.223 | 9.302 | 221,128 | +0.00(+0.00%) |
Dec 29, 2020 | 9.293 | 9.417 | 9.232 | 9.302 | 557,061 | +0.02(+0.19%) |
Dec 28, 2020 | 9.435 | 9.471 | 9.205 | 9.285 | 306,436 | -0.11(-1.13%) |
Dec 24, 2020 | 9.462 | 9.568 | 9.338 | 9.391 | 110,270 | +0.03(+0.28%) |
Dec 23, 2020 | 9.426 | 9.549 | 9.293 | 9.364 | 204,662 | -0.08(-0.84%) |
Dec 22, 2020 | 9.444 | 9.515 | 9.293 | 9.444 | 217,954 | -0.02(-0.19%) |
Dec 21, 2020 | 9.648 | 9.692 | 9.302 | 9.462 | 324,291 | -0.14(-1.47%) |
Dec 18, 2020 | 9.559 | 9.763 | 9.462 | 9.603 | 522,317 | +0.12(+1.31%) |
Dec 17, 2020 | 9.488 | 9.577 | 9.364 | 9.479 | 227,157 | -0.01(-0.09%) |
Dec 16, 2020 | 9.382 | 9.568 | 9.276 | 9.488 | 455,665 | +0.06(+0.66%) |
Dec 15, 2020 | 9.506 | 9.559 | 9.302 | 9.426 | 499,472 | -0.02(-0.19%) |
Dec 14, 2020 | 9.922 | 9.922 | 9.178 | 9.444 | 794,873 | -0.28(-2.91%) |
Dec 11, 2020 | 9.718 | 9.780 | 9.603 | 9.727 | 311,379 | +0.00(+0.00%) |
Dec 10, 2020 | 9.559 | 9.825 | 9.559 | 9.727 | 382,970 | +0.21(+2.23%) |
Dec 09, 2020 | 9.736 | 9.825 | 9.232 | 9.515 | 1,262,092 | -0.18(-1.83%) |
Dec 08, 2020 | 9.895 | 10.04 | 9.656 | 9.692 | 713,719 | -0.20(-2.06%) |
Dec 07, 2020 | 10.36 | 10.38 | 9.878 | 9.895 | 404,020 | -0.45(-4.36%) |
Dec 04, 2020 | 10.27 | 10.51 | 10.19 | 10.35 | 567,623 | +0.16(+1.56%) |
Dec 03, 2020 | 9.993 | 10.24 | 9.931 | 10.19 | 223,158 | +0.19(+1.95%) |
Dec 02, 2020 | 9.948 | 10.13 | 9.913 | 9.993 | 331,885 | +0.07(+0.71%) |
Dec 01, 2020 | 10.15 | 10.15 | 9.851 | 9.922 | 352,698 | -0.12(-1.15%) |
Nov 30, 2020 | 10.08 | 10.19 | 9.948 | 10.04 | 456,881 | -0.05(-0.53%) |
Nov 27, 2020 | 10.21 | 10.22 | 10.05 | 10.09 | 242,460 | +0.00(+0.00%) |
Nov 25, 2020 | 10.13 | 10.18 | 9.931 | 10.09 | 443,568 | -0.04(-0.35%) |
Nov 24, 2020 | 10.16 | 10.22 | 9.993 | 10.13 | 415,689 | +0.15(+1.51%) |
Nov 23, 2020 | 9.807 | 10.08 | 9.807 | 9.975 | 281,165 | +0.32(+3.30%) |
Nov 20, 2020 | 9.665 | 9.771 | 9.577 | 9.656 | 335,557 | -0.03(-0.27%) |
Nov 19, 2020 | 9.736 | 9.825 | 9.586 | 9.683 | 653,822 | -0.06(-0.64%) |
Nov 18, 2020 | 9.860 | 10.03 | 9.648 | 9.745 | 504,285 | +0.04(+0.36%) |
Nov 17, 2020 | 9.718 | 9.798 | 9.586 | 9.709 | 367,425 | -0.02(-0.18%) |
Nov 16, 2020 | 9.648 | 9.878 | 9.612 | 9.727 | 369,911 | +0.27(+2.90%) |
Nov 13, 2020 | 9.302 | 9.683 | 9.170 | 9.453 | 241,104 | +0.15(+1.62%) |
Nov 12, 2020 | 9.382 | 9.532 | 9.205 | 9.302 | 155,688 | -0.10(-1.04%) |
Nov 11, 2020 | 9.453 | 9.577 | 9.240 | 9.400 | 215,467 | +0.04(+0.38%) |
Nov 10, 2020 | 9.400 | 9.612 | 9.090 | 9.364 | 216,126 | +0.08(+0.86%) |
Nov 09, 2020 | 8.780 | 9.413 | 8.669 | 9.285 | 565,465 | +0.84(+9.96%) |
Nov 06, 2020 | 8.727 | 8.771 | 8.422 | 8.444 | 288,217 | -0.19(-2.25%) |
Nov 05, 2020 | 8.665 | 8.780 | 8.453 | 8.639 | 260,229 | -0.02(-0.20%) |
Nov 04, 2020 | 8.630 | 8.895 | 8.585 | 8.656 | 218,062 | +0.03(+0.31%) |
Nov 03, 2020 | 8.621 | 8.745 | 8.511 | 8.630 | 150,250 | +0.12(+1.35%) |