Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.16 | 10.36 | 10.11 | 10.12 | 199,745 | -0.18(-1.72%) |
Jan 28, 2021 | 9.876 | 10.40 | 9.801 | 10.30 | 232,565 | +0.57(+5.84%) |
Jan 27, 2021 | 9.988 | 10.10 | 9.717 | 9.727 | 266,771 | -0.40(-3.96%) |
Jan 26, 2021 | 10.39 | 10.39 | 10.11 | 10.13 | 190,901 | -0.18(-1.72%) |
Jan 25, 2021 | 10.29 | 10.38 | 10.06 | 10.30 | 187,590 | -0.02(-0.18%) |
Jan 22, 2021 | 10.21 | 10.34 | 10.13 | 10.32 | 188,689 | +0.06(+0.54%) |
Jan 21, 2021 | 10.45 | 10.45 | 10.25 | 10.27 | 210,175 | -0.13(-1.25%) |
Jan 20, 2021 | 10.33 | 10.43 | 10.29 | 10.40 | 132,612 | +0.04(+0.36%) |
Jan 19, 2021 | 10.48 | 10.57 | 10.21 | 10.36 | 204,001 | -0.07(-0.63%) |
Jan 15, 2021 | 10.52 | 10.52 | 10.36 | 10.43 | 113,557 | -0.20(-1.84%) |
Jan 14, 2021 | 10.55 | 10.66 | 10.33 | 10.62 | 151,046 | +0.18(+1.69%) |
Jan 13, 2021 | 10.46 | 10.46 | 10.27 | 10.44 | 123,146 | -0.07(-0.71%) |
Jan 12, 2021 | 10.34 | 10.63 | 10.30 | 10.52 | 143,410 | +0.18(+1.71%) |
Jan 11, 2021 | 10.30 | 10.40 | 10.19 | 10.34 | 295,090 | -0.06(-0.54%) |
Jan 08, 2021 | 10.68 | 10.68 | 10.25 | 10.40 | 118,280 | -0.30(-2.79%) |
Jan 07, 2021 | 10.80 | 10.82 | 10.61 | 10.70 | 219,526 | -0.02(-0.17%) |
Jan 06, 2021 | 10.37 | 10.85 | 10.37 | 10.71 | 404,923 | +0.49(+4.83%) |
Jan 05, 2021 | 10.06 | 10.30 | 10.06 | 10.22 | 216,189 | +0.15(+1.48%) |
Jan 04, 2021 | 10.16 | 10.24 | 9.918 | 10.07 | 229,418 | -0.05(-0.46%) |
Dec 31, 2020 | 10.12 | 10.12 | 10.12 | 118,511 | +0.07(+0.65%) | |
Dec 30, 2020 | 10.01 | 10.14 | 9.993 | 10.05 | 118,841 | +0.08(+0.84%) |
Dec 29, 2020 | 10.07 | 10.08 | 9.932 | 9.969 | 133,376 | -0.14(-1.38%) |
Dec 28, 2020 | 10.13 | 10.20 | 10.03 | 10.11 | 205,514 | +0.07(+0.74%) |
Dec 24, 2020 | 10.07 | 10.12 | 9.979 | 10.03 | 77,709 | -0.03(-0.28%) |
Dec 23, 2020 | 9.783 | 10.12 | 9.783 | 10.06 | 116,285 | +0.30(+3.04%) |
Dec 22, 2020 | 9.988 | 9.988 | 9.746 | 9.765 | 153,782 | -0.17(-1.68%) |
Dec 21, 2020 | 9.858 | 10.03 | 9.793 | 9.932 | 233,888 | +0.07(+0.66%) |
Dec 18, 2020 | 10.23 | 10.28 | 9.858 | 9.867 | 862,982 | -0.32(-3.10%) |
Dec 17, 2020 | 10.21 | 10.21 | 10.05 | 10.18 | 161,600 | +0.02(+0.18%) |
Dec 16, 2020 | 10.17 | 10.24 | 10.13 | 10.16 | 197,308 | -0.01(-0.09%) |
Dec 15, 2020 | 9.988 | 10.26 | 9.691 | 10.17 | 254,961 | +0.22(+2.24%) |
Dec 14, 2020 | 10.08 | 10.13 | 9.927 | 9.951 | 171,115 | -0.01(-0.09%) |
Dec 11, 2020 | 9.886 | 10.06 | 9.844 | 9.960 | 168,980 | -0.07(-0.65%) |
Dec 10, 2020 | 9.830 | 10.03 | 9.830 | 10.03 | 293,534 | +0.11(+1.08%) |
Dec 09, 2020 | 10.06 | 10.06 | 9.821 | 9.918 | 232,570 | +0.05(+0.52%) |
Dec 08, 2020 | 9.718 | 9.886 | 9.700 | 9.867 | 201,995 | +0.04(+0.38%) |
Dec 07, 2020 | 9.635 | 9.867 | 9.598 | 9.830 | 195,794 | +0.10(+1.05%) |
Dec 04, 2020 | 9.691 | 9.756 | 9.630 | 9.728 | 245,828 | +0.13(+1.31%) |
Dec 03, 2020 | 9.505 | 9.649 | 9.477 | 9.602 | 283,128 | +0.13(+1.37%) |
Dec 02, 2020 | 9.180 | 9.551 | 9.059 | 9.472 | 422,750 | +0.26(+2.77%) |
Dec 01, 2020 | 9.282 | 9.375 | 9.142 | 9.217 | 240,910 | +0.10(+1.12%) |
Nov 30, 2020 | 9.505 | 9.523 | 9.087 | 9.115 | 304,053 | -0.44(-4.57%) |
Nov 27, 2020 | 9.626 | 9.644 | 9.430 | 9.551 | 164,567 | -0.11(-1.15%) |
Nov 25, 2020 | 9.681 | 9.746 | 9.588 | 9.663 | 298,997 | -0.09(-0.95%) |
Nov 24, 2020 | 9.616 | 9.848 | 9.547 | 9.756 | 399,877 | +0.29(+3.04%) |
Nov 23, 2020 | 9.486 | 9.547 | 9.440 | 9.468 | 251,287 | +0.08(+0.89%) |
Nov 20, 2020 | 9.328 | 9.430 | 9.272 | 9.384 | 169,625 | -0.06(-0.59%) |
Nov 19, 2020 | 9.421 | 9.477 | 9.300 | 9.440 | 140,944 | -0.03(-0.29%) |
Nov 18, 2020 | 9.598 | 9.644 | 9.468 | 9.468 | 187,609 | -0.10(-1.07%) |
Nov 17, 2020 | 9.449 | 9.598 | 9.291 | 9.570 | 323,167 | +0.05(+0.49%) |
Nov 16, 2020 | 9.430 | 9.560 | 9.365 | 9.523 | 334,936 | +0.20(+2.19%) |
Nov 13, 2020 | 9.263 | 9.356 | 9.226 | 9.319 | 253,362 | +0.16(+1.72%) |
Nov 12, 2020 | 9.152 | 9.193 | 8.994 | 9.161 | 241,789 | -0.11(-1.20%) |
Nov 11, 2020 | 9.384 | 9.416 | 9.147 | 9.272 | 295,954 | -0.10(-1.09%) |
Nov 10, 2020 | 9.152 | 9.375 | 9.124 | 9.375 | 512,742 | +0.28(+3.06%) |
Nov 09, 2020 | 9.245 | 9.391 | 9.026 | 9.096 | 611,684 | +0.39(+4.48%) |
Nov 06, 2020 | 8.817 | 8.864 | 8.622 | 8.706 | 248,734 | -0.06(-0.64%) |
Nov 05, 2020 | 8.446 | 8.789 | 8.427 | 8.761 | 147,237 | +0.31(+3.63%) |
Nov 04, 2020 | 8.687 | 8.687 | 8.390 | 8.455 | 197,724 | -0.43(-4.81%) |
Nov 03, 2020 | 8.873 | 8.938 | 8.789 | 8.882 | 355,277 | +0.09(+1.06%) |