Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.75 | 10.81 | 10.67 | 10.71 | 118,133 | -0.07(-0.62%) |
Jan 28, 2021 | 10.68 | 10.79 | 10.64 | 10.78 | 175,018 | +0.10(+0.90%) |
Jan 27, 2021 | 10.60 | 10.72 | 10.58 | 10.68 | 118,143 | +0.07(+0.63%) |
Jan 26, 2021 | 10.64 | 10.65 | 10.58 | 10.61 | 100,571 | -0.04(-0.35%) |
Jan 25, 2021 | 10.67 | 10.72 | 10.59 | 10.65 | 178,471 | -0.04(-0.35%) |
Jan 22, 2021 | 10.80 | 10.80 | 10.68 | 10.69 | 180,315 | -0.11(-1.03%) |
Jan 21, 2021 | 10.76 | 10.82 | 10.76 | 10.80 | 86,994 | +0.04(+0.34%) |
Jan 20, 2021 | 10.79 | 10.79 | 10.70 | 10.76 | 200,091 | -0.02(-0.22%) |
Jan 19, 2021 | 10.68 | 10.79 | 10.67 | 10.79 | 130,548 | +0.10(+0.96%) |
Jan 15, 2021 | 10.65 | 10.70 | 10.62 | 10.68 | 126,967 | +0.05(+0.48%) |
Jan 14, 2021 | 10.65 | 10.66 | 10.62 | 10.63 | 213,651 | -0.01(-0.14%) |
Jan 13, 2021 | 10.65 | 10.65 | 10.62 | 10.65 | 140,764 | +0.00(+0.00%) |
Jan 12, 2021 | 10.63 | 10.67 | 10.62 | 10.65 | 107,637 | +0.04(+0.35%) |
Jan 11, 2021 | 10.62 | 10.65 | 10.60 | 10.61 | 184,962 | -0.01(-0.14%) |
Jan 08, 2021 | 10.61 | 10.65 | 10.57 | 10.62 | 136,650 | +0.06(+0.55%) |
Jan 07, 2021 | 10.55 | 10.60 | 10.54 | 10.57 | 113,407 | +0.04(+0.42%) |
Jan 06, 2021 | 10.52 | 10.55 | 10.48 | 10.52 | 162,192 | +0.00(+0.00%) |
Jan 05, 2021 | 10.48 | 10.52 | 10.43 | 10.52 | 91,145 | +0.04(+0.35%) |
Jan 04, 2021 | 10.49 | 10.50 | 10.40 | 10.49 | 131,282 | +0.01(+0.07%) |
Dec 31, 2020 | 10.48 | 10.48 | 10.48 | 86,778 | +0.01(+0.07%) | |
Dec 30, 2020 | 10.45 | 10.50 | 10.40 | 10.47 | 86,778 | +0.03(+0.28%) |
Dec 29, 2020 | 10.43 | 10.48 | 10.40 | 10.44 | 168,325 | +0.04(+0.42%) |
Dec 28, 2020 | 10.40 | 10.40 | 10.36 | 10.40 | 121,280 | +0.00(+0.00%) |
Dec 24, 2020 | 10.40 | 10.43 | 10.38 | 10.40 | 38,322 | +0.04(+0.42%) |
Dec 23, 2020 | 10.40 | 10.53 | 10.33 | 10.35 | 145,794 | -0.01(-0.14%) |
Dec 22, 2020 | 10.39 | 10.41 | 10.35 | 10.37 | 181,549 | -0.04(-0.35%) |
Dec 21, 2020 | 10.41 | 10.43 | 10.32 | 10.40 | 189,990 | -0.01(-0.14%) |
Dec 18, 2020 | 10.48 | 10.52 | 10.42 | 10.42 | 66,961 | -0.05(-0.51%) |
Dec 17, 2020 | 10.42 | 10.49 | 10.39 | 10.47 | 167,803 | +0.10(+0.98%) |
Dec 16, 2020 | 10.33 | 10.37 | 10.31 | 10.37 | 259,371 | +0.09(+0.92%) |
Dec 15, 2020 | 10.17 | 10.30 | 10.16 | 10.28 | 189,591 | +0.12(+1.22%) |
Dec 14, 2020 | 10.09 | 10.17 | 10.09 | 10.15 | 122,284 | +0.09(+0.87%) |
Dec 11, 2020 | 10.08 | 10.12 | 10.04 | 10.06 | 115,339 | -0.01(-0.07%) |
Dec 10, 2020 | 10.01 | 10.09 | 10.01 | 10.07 | 138,354 | +0.00(+0.00%) |
Dec 09, 2020 | 10.11 | 10.14 | 10.05 | 10.07 | 144,106 | +0.04(+0.44%) |
Dec 08, 2020 | 10.10 | 10.17 | 10.02 | 10.03 | 112,586 | -0.06(-0.58%) |
Dec 07, 2020 | 9.985 | 10.12 | 9.985 | 10.09 | 147,992 | +0.10(+1.02%) |
Dec 04, 2020 | 9.985 | 10.01 | 9.963 | 9.985 | 97,763 | +0.01(+0.07%) |
Dec 03, 2020 | 9.948 | 9.993 | 9.912 | 9.978 | 115,807 | -0.01(-0.07%) |
Dec 02, 2020 | 9.883 | 9.999 | 9.883 | 9.985 | 136,034 | +0.06(+0.59%) |
Dec 01, 2020 | 9.861 | 9.941 | 9.861 | 9.927 | 87,129 | +0.08(+0.81%) |
Nov 30, 2020 | 9.795 | 9.861 | 9.795 | 9.846 | 101,366 | +0.01(+0.15%) |
Nov 27, 2020 | 9.839 | 9.839 | 9.781 | 9.832 | 64,260 | +0.04(+0.37%) |
Nov 25, 2020 | 9.723 | 9.795 | 9.720 | 9.795 | 86,916 | +0.07(+0.75%) |
Nov 24, 2020 | 9.693 | 9.744 | 9.664 | 9.723 | 84,124 | +0.08(+0.83%) |
Nov 23, 2020 | 9.643 | 9.657 | 9.635 | 9.643 | 43,020 | +0.04(+0.38%) |
Nov 20, 2020 | 9.599 | 9.647 | 9.541 | 9.606 | 130,580 | -0.03(-0.30%) |
Nov 19, 2020 | 9.672 | 9.686 | 9.613 | 9.635 | 70,222 | -0.02(-0.23%) |
Nov 18, 2020 | 9.679 | 9.701 | 9.628 | 9.657 | 55,685 | -0.00(-0.02%) |
Nov 17, 2020 | 9.558 | 9.666 | 9.543 | 9.659 | 110,052 | +0.07(+0.75%) |
Nov 16, 2020 | 9.471 | 9.601 | 9.471 | 9.587 | 96,699 | +0.12(+1.30%) |
Nov 13, 2020 | 9.478 | 9.478 | 9.449 | 9.464 | 101,110 | +0.01(+0.08%) |
Nov 12, 2020 | 9.420 | 9.456 | 9.406 | 9.456 | 77,892 | +0.01(+0.08%) |
Nov 11, 2020 | 9.428 | 9.464 | 9.391 | 9.449 | 103,789 | +0.02(+0.23%) |
Nov 10, 2020 | 9.464 | 9.478 | 9.370 | 9.428 | 125,726 | -0.02(-0.23%) |
Nov 09, 2020 | 9.456 | 9.543 | 9.391 | 9.449 | 128,599 | +0.11(+1.16%) |
Nov 06, 2020 | 9.377 | 9.384 | 9.334 | 9.341 | 75,106 | -0.01(-0.08%) |
Nov 05, 2020 | 9.247 | 9.384 | 9.211 | 9.348 | 80,676 | +0.12(+1.25%) |
Nov 04, 2020 | 9.175 | 9.254 | 9.124 | 9.232 | 87,567 | +0.13(+1.43%) |
Nov 03, 2020 | 9.030 | 9.138 | 8.705 | 9.102 | 104,579 | +0.07(+0.80%) |