Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.26 | 10.30 | 10.10 | 10.16 | 394,700 | -0.07(-0.68%) |
Jan 28, 2021 | 10.26 | 10.32 | 10.21 | 10.23 | 15,637 | -0.11(-1.06%) |
Jan 27, 2021 | 10.25 | 10.40 | 10.19 | 10.34 | 44,562 | -0.14(-1.34%) |
Jan 26, 2021 | 10.50 | 10.55 | 10.45 | 10.48 | 58,542 | -0.01(-0.10%) |
Jan 25, 2021 | 10.58 | 10.60 | 10.46 | 10.49 | 102,081 | +0.01(+0.10%) |
Jan 22, 2021 | 10.53 | 10.60 | 10.48 | 10.48 | 25,400 | +0.00(+0.00%) |
Jan 21, 2021 | 10.50 | 10.54 | 10.45 | 10.48 | 41,139 | -0.03(-0.29%) |
Jan 20, 2021 | 10.45 | 10.55 | 10.43 | 10.51 | 41,099 | +0.06(+0.57%) |
Jan 19, 2021 | 10.57 | 10.59 | 10.43 | 10.45 | 193,400 | -0.08(-0.76%) |
Jan 15, 2021 | 10.65 | 10.65 | 10.50 | 10.53 | 99,900 | +0.04(+0.38%) |
Jan 14, 2021 | 10.59 | 10.60 | 10.44 | 10.49 | 82,518 | -0.09(-0.85%) |
Jan 13, 2021 | 10.74 | 10.74 | 10.41 | 10.58 | 26,216 | +0.18(+1.73%) |
Jan 12, 2021 | 10.39 | 10.40 | 10.35 | 10.40 | 161,105 | +0.08(+0.78%) |
Jan 11, 2021 | 10.26 | 10.41 | 10.25 | 10.32 | 87,976 | -0.11(-1.05%) |
Jan 08, 2021 | 10.50 | 10.54 | 10.29 | 10.43 | 33,300 | +0.04(+0.38%) |
Jan 07, 2021 | 10.38 | 10.39 | 10.30 | 10.39 | 7,918 | +0.00(+0.00%) |
Jan 06, 2021 | 10.34 | 10.39 | 10.22 | 10.39 | 37,454 | +0.06(+0.58%) |
Jan 05, 2021 | 10.19 | 10.35 | 10.19 | 10.33 | 5,444 | +0.03(+0.29%) |
Jan 04, 2021 | 10.36 | 10.36 | 10.20 | 10.30 | 165,559 | +0.10(+0.98%) |
Dec 31, 2020 | 10.20 | 10.20 | 10.20 | 54,374 | -0.09(-0.87%) | |
Dec 30, 2020 | 10.30 | 10.30 | 10.25 | 10.29 | 54,374 | +0.06(+0.59%) |
Dec 29, 2020 | 10.26 | 10.34 | 10.10 | 10.23 | 23,267 | -0.03(-0.29%) |
Dec 28, 2020 | 10.26 | 10.30 | 10.15 | 10.26 | 9,152 | +0.02(+0.20%) |
Dec 24, 2020 | 10.32 | 10.32 | 10.13 | 10.24 | 7,000 | +0.00(+0.00%) |
Dec 23, 2020 | 10.05 | 10.35 | 10.05 | 10.24 | 64,978 | +0.19(+1.89%) |
Dec 22, 2020 | 10.05 | 10.16 | 10.05 | 10.05 | 114,882 | -0.15(-1.47%) |
Dec 21, 2020 | 10.18 | 10.22 | 10.04 | 10.20 | 25,644 | +0.05(+0.49%) |
Dec 18, 2020 | 10.24 | 10.24 | 10.12 | 10.15 | 3,800 | +0.06(+0.59%) |
Dec 17, 2020 | 10.10 | 10.12 | 10.05 | 10.09 | 24,345 | -0.02(-0.15%) |
Dec 16, 2020 | 10.11 | 10.11 | 10.09 | 10.11 | 4,337 | +0.03(+0.25%) |
Dec 15, 2020 | 10.24 | 10.25 | 10.08 | 10.08 | 25,190 | -0.15(-1.47%) |
Dec 14, 2020 | 10.14 | 10.26 | 10.11 | 10.23 | 3,647 | -0.02(-0.20%) |
Dec 11, 2020 | 10.00 | 10.25 | 10.00 | 10.25 | 114,200 | +0.21(+2.06%) |
Dec 10, 2020 | 10.04 | 10.12 | 9.950 | 10.04 | 43,104 | +0.29(+3.01%) |
Dec 09, 2020 | 10.03 | 10.12 | 9.750 | 9.750 | 40,195 | -0.35(-3.47%) |
Dec 08, 2020 | 10.41 | 10.50 | 10.06 | 10.10 | 20,341 | -0.07(-0.69%) |
Dec 07, 2020 | 10.20 | 10.20 | 10.14 | 10.17 | 33,556 | +0.04(+0.39%) |
Dec 04, 2020 | 9.910 | 10.61 | 9.910 | 10.13 | 51,300 | +0.24(+2.43%) |
Dec 03, 2020 | 9.870 | 9.890 | 9.870 | 9.890 | 7,681 | +0.01(+0.05%) |
Dec 02, 2020 | 9.885 | 9.885 | 9.885 | 9.885 | 460 | -0.02(-0.25%) |
Dec 01, 2020 | 9.910 | 9.910 | 9.888 | 9.910 | 2,934 | -0.00(-0.00%) |
Nov 30, 2020 | 9.850 | 9.910 | 9.850 | 9.910 | 7,077 | +0.06(+0.61%) |
Nov 27, 2020 | 9.900 | 9.900 | 9.850 | 9.850 | 3,800 | -0.05(-0.50%) |
Nov 25, 2020 | 9.920 | 9.920 | 9.890 | 9.900 | 1,500 | +0.00(+0.00%) |
Nov 24, 2020 | 9.870 | 9.900 | 9.850 | 9.900 | 102,170 | +0.06(+0.61%) |
Nov 23, 2020 | 9.860 | 9.900 | 9.810 | 9.840 | 23,373 | -0.03(-0.25%) |
Nov 20, 2020 | 9.880 | 9.895 | 9.800 | 9.865 | 7,000 | -0.04(-0.35%) |
Nov 19, 2020 | 9.870 | 9.900 | 9.790 | 9.900 | 6,289 | +0.03(+0.25%) |
Nov 18, 2020 | 9.790 | 9.875 | 9.790 | 9.875 | 1,149 | +0.09(+0.87%) |
Nov 17, 2020 | 9.820 | 9.820 | 9.790 | 9.790 | 18,054 | -0.05(-0.52%) |
Nov 16, 2020 | 9.841 | 9.841 | 9.841 | 203 | +0.00(+0.00%) | |
Nov 13, 2020 | 9.850 | 9.850 | 9.841 | 9.841 | 5,100 | -0.00(-0.04%) |
Nov 12, 2020 | 9.845 | 9.845 | 9.845 | 8 | +0.00(+0.00%) | |
Nov 11, 2020 | 9.835 | 9.845 | 9.780 | 9.845 | 978 | -0.07(-0.76%) |
Nov 10, 2020 | 9.860 | 9.920 | 9.820 | 9.920 | 7,477 | +0.04(+0.40%) |
Nov 09, 2020 | 9.920 | 9.940 | 9.820 | 9.880 | 10,240 | -0.01(-0.10%) |
Nov 06, 2020 | 9.870 | 10.00 | 9.870 | 9.890 | 9,500 | +0.10(+1.02%) |
Nov 05, 2020 | 9.750 | 9.805 | 9.750 | 9.790 | 1,415 | -0.01(-0.10%) |
Nov 04, 2020 | 9.800 | 9.810 | 9.760 | 9.800 | 59,065 | +0.00(+0.01%) |
Nov 03, 2020 | 9.750 | 9.799 | 9.750 | 9.799 | 1,832 | +0.05(+0.50%) |