Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.80 | 10.94 | 10.76 | 10.83 | 179,636 | +0.02(+0.18%) |
Jan 28, 2021 | 10.78 | 10.91 | 10.76 | 10.81 | 165,435 | +0.01(+0.09%) |
Jan 27, 2021 | 10.99 | 11.04 | 10.72 | 10.80 | 231,572 | -0.17(-1.58%) |
Jan 26, 2021 | 11.35 | 11.48 | 10.91 | 10.97 | 228,809 | -0.37(-3.23%) |
Jan 25, 2021 | 11.33 | 11.46 | 11.23 | 11.34 | 200,317 | -0.06(-0.51%) |
Jan 22, 2021 | 11.50 | 11.55 | 11.21 | 11.40 | 148,883 | -0.15(-1.33%) |
Jan 21, 2021 | 11.50 | 11.62 | 11.50 | 11.55 | 112,715 | +0.05(+0.42%) |
Jan 20, 2021 | 11.27 | 11.54 | 11.25 | 11.50 | 250,440 | +0.38(+3.45%) |
Jan 19, 2021 | 10.89 | 11.20 | 10.88 | 11.12 | 244,075 | +0.32(+2.93%) |
Jan 15, 2021 | 10.74 | 11.08 | 10.74 | 10.80 | 166,720 | +0.09(+0.81%) |
Jan 14, 2021 | 10.67 | 10.99 | 10.54 | 10.72 | 252,728 | +0.00(+0.00%) |
Jan 13, 2021 | 10.52 | 10.74 | 10.44 | 10.72 | 179,975 | +0.14(+1.36%) |
Jan 12, 2021 | 10.54 | 10.63 | 10.40 | 10.57 | 149,983 | +0.04(+0.36%) |
Jan 11, 2021 | 10.70 | 10.79 | 10.31 | 10.53 | 328,388 | -0.28(-2.57%) |
Jan 08, 2021 | 11.03 | 11.18 | 10.66 | 10.81 | 229,944 | -0.17(-1.57%) |
Jan 07, 2021 | 10.44 | 11.04 | 10.36 | 10.98 | 268,160 | +0.46(+4.37%) |
Jan 06, 2021 | 10.34 | 10.52 | 10.27 | 10.52 | 303,966 | +0.12(+1.20%) |
Jan 05, 2021 | 10.19 | 10.44 | 10.17 | 10.40 | 367,001 | +0.19(+1.88%) |
Jan 04, 2021 | 10.11 | 10.22 | 10.03 | 10.21 | 500,087 | +0.12(+1.24%) |
Dec 31, 2020 | 10.08 | 10.08 | 10.08 | 343,227 | -0.05(-0.47%) | |
Dec 30, 2020 | 10.17 | 10.34 | 10.06 | 10.13 | 343,227 | -0.07(-0.66%) |
Dec 29, 2020 | 10.26 | 10.30 | 10.09 | 10.20 | 195,325 | +0.00(+0.00%) |
Dec 28, 2020 | 10.04 | 10.28 | 10.04 | 10.20 | 274,836 | +0.17(+1.72%) |
Dec 24, 2020 | 10.05 | 10.06 | 9.997 | 10.03 | 96,818 | -0.04(-0.38%) |
Dec 23, 2020 | 10.06 | 10.10 | 10.00 | 10.06 | 192,661 | +0.03(+0.29%) |
Dec 22, 2020 | 10.02 | 10.13 | 9.997 | 10.04 | 153,684 | -0.02(-0.19%) |
Dec 21, 2020 | 9.997 | 10.13 | 9.997 | 10.05 | 234,494 | +0.00(+0.00%) |
Dec 18, 2020 | 10.14 | 10.14 | 9.997 | 10.05 | 675,092 | -0.06(-0.57%) |
Dec 17, 2020 | 10.11 | 10.30 | 10.04 | 10.11 | 216,481 | +0.07(+0.67%) |
Dec 16, 2020 | 10.14 | 10.22 | 10.04 | 10.04 | 220,839 | -0.09(-0.85%) |
Dec 15, 2020 | 10.19 | 10.24 | 10.12 | 10.13 | 148,853 | -0.07(-0.66%) |
Dec 14, 2020 | 10.22 | 10.32 | 10.08 | 10.20 | 140,758 | -0.01(-0.09%) |
Dec 11, 2020 | 9.873 | 10.28 | 9.873 | 10.21 | 479,483 | +0.36(+3.68%) |
Dec 10, 2020 | 9.654 | 10.02 | 9.606 | 9.845 | 288,391 | +0.20(+2.08%) |
Dec 09, 2020 | 9.683 | 9.768 | 9.625 | 9.644 | 328,223 | -0.04(-0.39%) |
Dec 08, 2020 | 9.654 | 9.768 | 9.560 | 9.683 | 368,839 | +0.01(+0.10%) |
Dec 07, 2020 | 9.787 | 9.864 | 9.635 | 9.673 | 441,931 | -0.14(-1.46%) |
Dec 04, 2020 | 9.711 | 9.902 | 9.702 | 9.816 | 464,807 | +0.12(+1.28%) |
Dec 03, 2020 | 9.482 | 9.711 | 9.482 | 9.692 | 384,010 | +0.22(+2.32%) |
Dec 02, 2020 | 9.406 | 9.539 | 9.387 | 9.473 | 375,571 | +0.07(+0.71%) |
Dec 01, 2020 | 9.349 | 9.425 | 9.320 | 9.406 | 312,708 | +0.09(+0.92%) |
Nov 30, 2020 | 9.320 | 9.339 | 9.263 | 9.320 | 209,111 | +0.01(+0.10%) |
Nov 27, 2020 | 9.225 | 9.349 | 9.225 | 9.310 | 217,937 | +0.10(+1.14%) |
Nov 25, 2020 | 9.244 | 9.301 | 9.206 | 9.206 | 182,505 | -0.10(-1.03%) |
Nov 24, 2020 | 9.349 | 9.415 | 9.206 | 9.301 | 372,310 | +0.01(+0.10%) |
Nov 23, 2020 | 9.253 | 9.349 | 9.215 | 9.291 | 212,482 | +0.04(+0.41%) |
Nov 20, 2020 | 9.215 | 9.339 | 9.206 | 9.253 | 150,952 | +0.04(+0.41%) |
Nov 19, 2020 | 9.025 | 9.367 | 9.025 | 9.215 | 875,936 | +0.18(+2.00%) |
Nov 18, 2020 | 8.987 | 9.054 | 8.930 | 9.035 | 292,152 | +0.05(+0.53%) |
Nov 17, 2020 | 8.921 | 9.073 | 8.921 | 8.987 | 185,575 | +0.04(+0.42%) |
Nov 16, 2020 | 8.883 | 8.997 | 8.883 | 8.949 | 315,104 | +0.08(+0.86%) |
Nov 13, 2020 | 8.779 | 8.883 | 8.722 | 8.873 | 147,729 | +0.12(+1.41%) |
Nov 12, 2020 | 8.684 | 8.760 | 8.665 | 8.750 | 189,091 | +0.05(+0.55%) |
Nov 11, 2020 | 8.646 | 8.769 | 8.646 | 8.703 | 233,114 | +0.01(+0.11%) |
Nov 10, 2020 | 8.684 | 8.798 | 8.636 | 8.693 | 222,405 | +0.00(+0.00%) |
Nov 09, 2020 | 8.760 | 8.805 | 8.665 | 8.693 | 365,306 | -0.01(-0.11%) |
Nov 06, 2020 | 8.674 | 8.731 | 8.646 | 8.703 | 230,761 | +0.01(+0.11%) |
Nov 05, 2020 | 8.665 | 8.712 | 8.636 | 8.693 | 370,139 | +0.01(+0.11%) |
Nov 04, 2020 | 8.665 | 8.703 | 8.617 | 8.684 | 291,370 | -0.03(-0.33%) |
Nov 03, 2020 | 8.655 | 8.712 | 8.608 | 8.712 | 538,241 | +0.06(+0.66%) |