Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.605 | 9.614 | 9.406 | 9.458 | 17,338,304 | -0.21(-2.15%) |
Jan 28, 2021 | 9.665 | 9.752 | 9.588 | 9.665 | 9,369,592 | +0.10(+1.08%) |
Jan 27, 2021 | 9.553 | 9.752 | 9.492 | 9.562 | 9,968,242 | -0.13(-1.34%) |
Jan 26, 2021 | 9.536 | 9.735 | 9.475 | 9.691 | 6,519,672 | +0.21(+2.19%) |
Jan 25, 2021 | 9.596 | 9.709 | 9.380 | 9.484 | 10,494,966 | -0.10(-1.08%) |
Jan 22, 2021 | 9.665 | 9.709 | 9.458 | 9.588 | 8,446,255 | -0.14(-1.42%) |
Jan 21, 2021 | 9.596 | 9.786 | 9.570 | 9.726 | 6,302,042 | +0.02(+0.18%) |
Jan 20, 2021 | 9.501 | 9.752 | 9.441 | 9.709 | 6,516,657 | +0.24(+2.56%) |
Jan 19, 2021 | 9.631 | 9.648 | 9.449 | 9.467 | 6,340,925 | -0.09(-0.90%) |
Jan 15, 2021 | 9.795 | 9.795 | 9.553 | 9.553 | 7,656,688 | -0.29(-2.99%) |
Jan 14, 2021 | 9.890 | 9.951 | 9.804 | 9.847 | 5,060,965 | -0.03(-0.35%) |
Jan 13, 2021 | 10.00 | 10.01 | 9.812 | 9.882 | 6,679,034 | -0.17(-1.72%) |
Jan 12, 2021 | 9.942 | 10.11 | 9.873 | 10.05 | 4,783,068 | +0.08(+0.78%) |
Jan 11, 2021 | 9.821 | 10.02 | 9.821 | 9.977 | 4,366,861 | +0.03(+0.35%) |
Jan 08, 2021 | 10.06 | 10.12 | 9.812 | 9.942 | 4,300,164 | -0.16(-1.54%) |
Jan 07, 2021 | 10.13 | 10.18 | 10.01 | 10.10 | 6,694,868 | -0.09(-0.85%) |
Jan 06, 2021 | 9.925 | 10.27 | 9.925 | 10.18 | 8,626,194 | +0.28(+2.79%) |
Jan 05, 2021 | 9.812 | 9.985 | 9.812 | 9.907 | 8,857,312 | +0.07(+0.70%) |
Jan 04, 2021 | 10.11 | 10.18 | 9.812 | 9.838 | 8,619,913 | -0.34(-3.31%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 3,037,497 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.18 | 10.08 | 10.15 | 3,037,497 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.968 | 10.03 | 2,906,874 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.17 | 10.01 | 10.02 | 2,115,645 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.972 | 10.06 | 1,108,007 | +0.07(+0.69%) |
Dec 23, 2020 | 9.977 | 10.08 | 9.968 | 9.994 | 2,352,527 | +0.05(+0.52%) |
Dec 22, 2020 | 9.951 | 10.04 | 9.933 | 9.942 | 5,782,617 | +0.03(+0.26%) |
Dec 21, 2020 | 9.864 | 9.942 | 9.648 | 9.916 | 5,433,026 | -0.16(-1.63%) |
Dec 18, 2020 | 9.977 | 10.11 | 9.916 | 10.08 | 16,218,613 | +0.09(+0.87%) |
Dec 17, 2020 | 9.968 | 9.994 | 9.856 | 9.994 | 4,500,846 | +0.14(+1.40%) |
Dec 16, 2020 | 9.951 | 10.02 | 9.847 | 9.856 | 3,754,746 | -0.12(-1.21%) |
Dec 15, 2020 | 9.899 | 10.05 | 9.873 | 9.977 | 4,810,372 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.743 | 9.743 | 5,143,820 | -0.15(-1.49%) |
Dec 11, 2020 | 9.847 | 9.933 | 9.778 | 9.890 | 7,295,334 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.925 | 9.968 | 7,138,371 | -0.07(-0.69%) |
Dec 09, 2020 | 9.968 | 10.07 | 9.951 | 10.04 | 8,263,177 | +0.06(+0.61%) |
Dec 08, 2020 | 9.769 | 10.02 | 9.769 | 9.977 | 6,324,602 | +0.16(+1.67%) |
Dec 07, 2020 | 9.925 | 9.925 | 9.735 | 9.812 | 6,717,802 | -0.16(-1.65%) |
Dec 04, 2020 | 9.925 | 10.05 | 9.916 | 9.977 | 5,331,365 | +0.09(+0.87%) |
Dec 03, 2020 | 9.942 | 10.02 | 9.856 | 9.890 | 4,709,391 | -0.03(-0.26%) |
Dec 02, 2020 | 9.925 | 10.03 | 9.890 | 9.916 | 5,488,799 | -0.05(-0.52%) |
Dec 01, 2020 | 9.916 | 10.03 | 9.882 | 9.968 | 5,322,177 | +0.17(+1.77%) |
Nov 30, 2020 | 9.838 | 9.894 | 9.713 | 9.795 | 7,310,283 | -0.13(-1.31%) |
Nov 27, 2020 | 9.942 | 10.01 | 9.847 | 9.925 | 3,040,975 | -0.10(-0.95%) |
Nov 25, 2020 | 10.05 | 10.09 | 9.968 | 10.02 | 6,972,035 | -0.18(-1.78%) |
Nov 24, 2020 | 9.968 | 10.22 | 9.933 | 10.20 | 11,669,386 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.959 | 10.00 | 7,520,534 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.17 | 10.21 | 4,614,196 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.02 | 10.20 | 4,474,628 | +0.07(+0.67%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.13 | 10.14 | 4,991,849 | -0.08(-0.75%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.14 | 10.21 | 6,856,425 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,675,607 | +0.31(+3.05%) |
Nov 13, 2020 | 9.904 | 10.13 | 9.861 | 10.09 | 5,113,605 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.733 | 9.887 | 12,811,334 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,420,361 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.17 | 9.981 | 10.15 | 11,152,003 | -0.15(-1.50%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.31 | 11,269,058 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.746 | 9.861 | 7,893,478 | +0.01(+0.09%) |
Nov 05, 2020 | 9.587 | 9.947 | 9.536 | 9.853 | 6,003,356 | +0.36(+3.79%) |
Nov 04, 2020 | 9.510 | 9.587 | 9.356 | 9.493 | 6,181,131 | -0.04(-0.45%) |
Nov 03, 2020 | 9.399 | 9.579 | 9.348 | 9.536 | 3,880,891 | +0.25(+2.67%) |