Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.40 | 10.41 | 10.22 | 10.26 | 909,327 | -0.12(-1.18%) |
Jan 28, 2021 | 10.38 | 10.51 | 10.38 | 10.38 | 677,267 | -0.01(-0.14%) |
Jan 27, 2021 | 10.54 | 10.56 | 10.37 | 10.40 | 475,207 | -0.16(-1.51%) |
Jan 26, 2021 | 10.56 | 10.60 | 10.47 | 10.56 | 531,851 | +0.05(+0.48%) |
Jan 25, 2021 | 10.64 | 10.73 | 10.51 | 10.51 | 748,416 | -0.16(-1.49%) |
Jan 22, 2021 | 10.72 | 10.77 | 10.65 | 10.66 | 674,863 | -0.06(-0.54%) |
Jan 21, 2021 | 10.53 | 10.81 | 10.51 | 10.72 | 1,087,687 | +0.17(+1.64%) |
Jan 20, 2021 | 10.48 | 10.56 | 10.38 | 10.55 | 720,260 | +0.10(+0.97%) |
Jan 19, 2021 | 10.46 | 10.60 | 10.42 | 10.45 | 886,929 | -0.03(-0.28%) |
Jan 15, 2021 | 10.40 | 10.50 | 10.32 | 10.48 | 544,682 | +0.02(+0.17%) |
Jan 14, 2021 | 10.30 | 10.49 | 10.30 | 10.46 | 1,034,400 | +0.16(+1.58%) |
Jan 13, 2021 | 10.28 | 10.34 | 10.27 | 10.30 | 504,076 | +0.03(+0.28%) |
Jan 12, 2021 | 10.20 | 10.34 | 10.20 | 10.27 | 570,635 | +0.01(+0.14%) |
Jan 11, 2021 | 10.32 | 10.38 | 10.21 | 10.25 | 575,157 | -0.08(-0.77%) |
Jan 08, 2021 | 10.28 | 10.33 | 10.20 | 10.33 | 722,226 | +0.07(+0.63%) |
Jan 07, 2021 | 10.22 | 10.35 | 10.22 | 10.27 | 583,562 | +0.10(+0.99%) |
Jan 06, 2021 | 10.28 | 10.33 | 10.14 | 10.17 | 1,065,185 | -0.12(-1.12%) |
Jan 05, 2021 | 10.26 | 10.33 | 10.17 | 10.28 | 969,423 | +0.01(+0.14%) |
Jan 04, 2021 | 10.21 | 10.29 | 10.09 | 10.27 | 1,194,077 | +0.06(+0.57%) |
Dec 31, 2020 | 10.21 | 10.21 | 10.21 | 863,558 | +0.27(+2.69%) | |
Dec 30, 2020 | 10.09 | 10.12 | 9.936 | 9.943 | 863,558 | -0.09(-0.94%) |
Dec 29, 2020 | 9.993 | 10.10 | 9.936 | 10.04 | 625,150 | +0.03(+0.29%) |
Dec 28, 2020 | 9.986 | 10.09 | 9.972 | 10.01 | 973,005 | +0.04(+0.43%) |
Dec 24, 2020 | 10.01 | 10.06 | 9.965 | 9.965 | 266,593 | +0.00(+0.00%) |
Dec 23, 2020 | 10.02 | 10.11 | 9.965 | 9.965 | 476,460 | +0.01(+0.07%) |
Dec 22, 2020 | 10.09 | 10.10 | 9.892 | 9.957 | 867,220 | -0.13(-1.29%) |
Dec 21, 2020 | 10.03 | 10.22 | 9.979 | 10.09 | 1,061,911 | -0.01(-0.14%) |
Dec 18, 2020 | 10.07 | 10.13 | 9.878 | 10.10 | 1,970,855 | +0.12(+1.16%) |
Dec 17, 2020 | 9.921 | 10.01 | 9.885 | 9.986 | 693,645 | +0.04(+0.36%) |
Dec 16, 2020 | 9.965 | 10.04 | 9.936 | 9.950 | 520,319 | -0.03(-0.25%) |
Dec 15, 2020 | 10.04 | 10.07 | 9.900 | 9.975 | 876,412 | +0.00(+0.00%) |
Dec 14, 2020 | 9.957 | 10.01 | 9.835 | 9.975 | 1,231,408 | +0.05(+0.47%) |
Dec 11, 2020 | 9.892 | 9.943 | 9.806 | 9.928 | 938,687 | +0.01(+0.15%) |
Dec 10, 2020 | 9.921 | 9.943 | 9.827 | 9.914 | 906,572 | +0.01(+0.15%) |
Dec 09, 2020 | 10.01 | 10.03 | 9.885 | 9.900 | 1,068,628 | -0.11(-1.06%) |
Dec 08, 2020 | 9.907 | 10.03 | 9.900 | 10.01 | 1,268,625 | +0.06(+0.57%) |
Dec 07, 2020 | 10.01 | 10.02 | 9.907 | 9.949 | 1,077,693 | -0.04(-0.42%) |
Dec 04, 2020 | 10.01 | 10.07 | 9.963 | 9.992 | 885,570 | -0.01(-0.07%) |
Dec 03, 2020 | 9.970 | 10.03 | 9.935 | 9.999 | 1,231,757 | +0.06(+0.57%) |
Dec 02, 2020 | 10.01 | 10.06 | 9.935 | 9.942 | 961,627 | -0.06(-0.57%) |
Dec 01, 2020 | 9.970 | 10.18 | 9.921 | 9.999 | 1,503,629 | +0.11(+1.07%) |
Nov 30, 2020 | 9.900 | 9.920 | 9.758 | 9.893 | 886,458 | +0.02(+0.21%) |
Nov 27, 2020 | 9.992 | 10.04 | 9.829 | 9.871 | 353,973 | -0.08(-0.85%) |
Nov 25, 2020 | 9.893 | 9.963 | 9.836 | 9.956 | 1,133,054 | +0.08(+0.79%) |
Nov 24, 2020 | 9.786 | 9.914 | 9.673 | 9.878 | 1,183,056 | +0.15(+1.53%) |
Nov 23, 2020 | 9.730 | 9.797 | 9.723 | 9.730 | 736,689 | +0.04(+0.36%) |
Nov 20, 2020 | 9.730 | 9.794 | 9.625 | 9.695 | 893,489 | -0.06(-0.65%) |
Nov 19, 2020 | 9.871 | 9.871 | 9.723 | 9.758 | 933,840 | +0.07(+0.73%) |
Nov 18, 2020 | 9.751 | 9.815 | 9.687 | 9.687 | 1,223,392 | -0.06(-0.65%) |
Nov 17, 2020 | 9.794 | 9.878 | 9.659 | 9.751 | 809,631 | -0.03(-0.29%) |
Nov 16, 2020 | 9.815 | 9.871 | 9.709 | 9.779 | 891,822 | +0.05(+0.55%) |
Nov 13, 2020 | 9.603 | 9.772 | 9.603 | 9.726 | 824,901 | +0.14(+1.44%) |
Nov 12, 2020 | 9.730 | 9.730 | 9.532 | 9.588 | 1,323,354 | -0.15(-1.56%) |
Nov 11, 2020 | 9.751 | 9.815 | 9.659 | 9.741 | 913,274 | +0.05(+0.47%) |
Nov 10, 2020 | 9.652 | 9.758 | 9.603 | 9.695 | 852,236 | +0.05(+0.51%) |
Nov 09, 2020 | 10.02 | 10.18 | 9.617 | 9.645 | 832,861 | +0.10(+1.04%) |
Nov 06, 2020 | 9.553 | 9.673 | 9.510 | 9.546 | 455,371 | +0.00(+0.00%) |
Nov 05, 2020 | 9.461 | 9.553 | 9.447 | 9.546 | 497,827 | +0.14(+1.50%) |
Nov 04, 2020 | 9.235 | 9.458 | 9.115 | 9.405 | 429,289 | +0.13(+1.45%) |
Nov 03, 2020 | 9.164 | 9.320 | 9.129 | 9.270 | 524,230 | +0.19(+2.10%) |