Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.47 | 10.48 | 10.41 | 10.46 | 53,500 | -0.04(-0.38%) |
Jan 28, 2021 | 10.47 | 10.52 | 10.47 | 10.50 | 10,520 | +0.09(+0.86%) |
Jan 27, 2021 | 10.54 | 10.59 | 10.41 | 10.41 | 94,909 | -0.19(-1.79%) |
Jan 26, 2021 | 10.65 | 10.65 | 10.53 | 10.60 | 14,856 | +0.04(+0.38%) |
Jan 25, 2021 | 10.65 | 10.65 | 10.56 | 10.56 | 6,029 | -0.08(-0.71%) |
Jan 22, 2021 | 10.59 | 10.63 | 10.54 | 10.63 | 14,500 | +0.04(+0.42%) |
Jan 21, 2021 | 10.55 | 10.59 | 10.52 | 10.59 | 12,548 | +0.01(+0.11%) |
Jan 20, 2021 | 10.59 | 10.59 | 10.50 | 10.58 | 3,908 | -0.01(-0.11%) |
Jan 19, 2021 | 10.62 | 10.65 | 10.52 | 10.59 | 9,311 | -0.06(-0.56%) |
Jan 15, 2021 | 10.75 | 10.75 | 10.60 | 10.65 | 12,500 | -0.11(-1.02%) |
Jan 14, 2021 | 10.60 | 10.78 | 10.50 | 10.76 | 50,726 | +0.19(+1.80%) |
Jan 13, 2021 | 10.47 | 10.60 | 10.47 | 10.57 | 3,730 | -0.01(-0.09%) |
Jan 12, 2021 | 10.60 | 10.60 | 10.58 | 10.58 | 6,555 | +0.00(+0.00%) |
Jan 11, 2021 | 10.56 | 10.59 | 10.55 | 10.58 | 5,157 | -0.02(-0.19%) |
Jan 08, 2021 | 10.64 | 10.64 | 10.45 | 10.60 | 6,800 | -0.02(-0.19%) |
Jan 07, 2021 | 10.63 | 10.64 | 10.56 | 10.62 | 3,922 | -0.02(-0.19%) |
Jan 06, 2021 | 10.54 | 10.64 | 10.54 | 10.64 | 1,101 | +0.04(+0.38%) |
Jan 05, 2021 | 10.60 | 10.65 | 10.51 | 10.60 | 3,326 | +0.10(+0.95%) |
Jan 04, 2021 | 10.54 | 10.69 | 10.46 | 10.50 | 175,936 | -0.04(-0.38%) |
Dec 31, 2020 | 10.54 | 10.54 | 10.54 | 5,538 | +0.00(+0.00%) | |
Dec 30, 2020 | 10.50 | 10.54 | 10.41 | 10.54 | 5,538 | +0.04(+0.38%) |
Dec 29, 2020 | 10.55 | 10.55 | 10.40 | 10.50 | 27,507 | -0.03(-0.28%) |
Dec 28, 2020 | 10.54 | 10.54 | 10.42 | 10.53 | 28,863 | +0.04(+0.38%) |
Dec 24, 2020 | 10.50 | 10.54 | 10.46 | 10.49 | 8,000 | -0.00(-0.03%) |
Dec 23, 2020 | 10.49 | 10.55 | 10.48 | 10.49 | 28,067 | +0.09(+0.90%) |
Dec 22, 2020 | 10.42 | 10.42 | 10.39 | 10.40 | 15,565 | +0.01(+0.10%) |
Dec 21, 2020 | 10.39 | 10.45 | 10.39 | 10.39 | 18,873 | -0.02(-0.24%) |
Dec 18, 2020 | 10.46 | 10.46 | 10.39 | 10.41 | 5,600 | +0.00(+0.05%) |
Dec 17, 2020 | 10.44 | 10.44 | 10.41 | 10.41 | 619 | +0.02(+0.19%) |
Dec 16, 2020 | 10.39 | 10.39 | 10.39 | 313 | +0.00(+0.00%) | |
Dec 15, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 187 | +0.00(+0.00%) |
Dec 14, 2020 | 10.45 | 10.49 | 10.38 | 10.39 | 3,002 | -0.03(-0.31%) |
Dec 11, 2020 | 10.41 | 10.45 | 10.35 | 10.42 | 112,200 | +0.02(+0.22%) |
Dec 10, 2020 | 10.41 | 10.41 | 10.38 | 10.40 | 42,594 | -0.05(-0.48%) |
Dec 09, 2020 | 10.43 | 10.46 | 10.40 | 10.45 | 2,215 | +0.07(+0.67%) |
Dec 08, 2020 | 10.40 | 10.53 | 10.38 | 10.38 | 25,596 | -0.10(-0.94%) |
Dec 07, 2020 | 10.37 | 10.48 | 10.37 | 10.48 | 3,896 | +0.11(+1.04%) |
Dec 04, 2020 | 10.41 | 10.41 | 10.37 | 10.37 | 20,300 | -0.01(-0.10%) |
Dec 03, 2020 | 10.39 | 10.41 | 10.38 | 10.38 | 21,646 | -0.01(-0.10%) |
Dec 02, 2020 | 10.39 | 10.40 | 10.39 | 10.39 | 30,410 | -0.01(-0.10%) |
Dec 01, 2020 | 10.45 | 10.45 | 10.18 | 10.40 | 15,966 | -0.01(-0.10%) |
Nov 30, 2020 | 10.55 | 10.55 | 10.33 | 10.41 | 69,936 | -0.09(-0.86%) |
Nov 27, 2020 | 10.40 | 10.54 | 10.37 | 10.50 | 218,400 | +0.13(+1.25%) |
Nov 25, 2020 | 10.34 | 10.46 | 10.34 | 10.37 | 8,500 | +0.01(+0.10%) |
Nov 24, 2020 | 10.36 | 10.36 | 10.36 | 13 | +0.00(+0.00%) | |
Nov 23, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 565 | +0.03(+0.26%) |
Nov 20, 2020 | 10.36 | 10.42 | 10.31 | 10.33 | 14,800 | +0.03(+0.32%) |
Nov 19, 2020 | 10.33 | 10.33 | 10.30 | 10.30 | 8,562 | -0.00(-0.05%) |
Nov 18, 2020 | 10.30 | 10.30 | 10.28 | 10.30 | 6,840 | +0.00(+0.00%) |
Nov 17, 2020 | 10.30 | 10.30 | 10.30 | 3 | +0.00(+0.00%) | |
Nov 16, 2020 | 10.26 | 10.30 | 10.26 | 10.30 | 7,973 | +0.05(+0.54%) |
Nov 13, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.15(+1.49%) |
Nov 12, 2020 | 10.10 | 10.10 | 10.10 | 22 | +0.00(+0.00%) | |
Nov 11, 2020 | 10.32 | 10.32 | 10.10 | 10.10 | 2,719 | -0.15(-1.46%) |
Nov 10, 2020 | 10.32 | 10.32 | 10.25 | 10.25 | 5,191 | -0.05(-0.49%) |
Nov 09, 2020 | 10.30 | 10.39 | 10.30 | 10.30 | 1,803 | -0.05(-0.48%) |
Nov 06, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.09(+0.88%) |
Nov 05, 2020 | 10.30 | 10.30 | 10.26 | 10.26 | 83,222 | +0.01(+0.10%) |