Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.34 | 10.56 | 10.07 | 10.27 | 778,905 | -0.09(-0.86%) |
Jan 28, 2021 | 10.49 | 10.55 | 10.25 | 10.36 | 663,023 | -0.08(-0.73%) |
Jan 27, 2021 | 10.40 | 10.59 | 10.37 | 10.43 | 312,650 | -0.08(-0.81%) |
Jan 26, 2021 | 10.50 | 10.60 | 10.43 | 10.52 | 416,382 | +0.08(+0.81%) |
Jan 25, 2021 | 10.39 | 10.51 | 10.29 | 10.43 | 411,225 | -0.01(-0.08%) |
Jan 22, 2021 | 10.31 | 10.48 | 10.23 | 10.44 | 426,057 | +0.01(+0.08%) |
Jan 21, 2021 | 10.37 | 10.51 | 10.31 | 10.43 | 390,019 | +0.20(+1.91%) |
Jan 20, 2021 | 10.25 | 10.37 | 10.19 | 10.24 | 403,495 | -0.01(-0.08%) |
Jan 19, 2021 | 10.51 | 10.51 | 10.10 | 10.25 | 675,473 | -0.07(-0.66%) |
Jan 15, 2021 | 10.14 | 10.39 | 10.11 | 10.31 | 523,435 | +0.10(+1.00%) |
Jan 14, 2021 | 10.09 | 10.28 | 10.05 | 10.21 | 785,642 | +0.14(+1.43%) |
Jan 13, 2021 | 10.03 | 10.09 | 9.975 | 10.07 | 547,057 | +0.06(+0.59%) |
Jan 12, 2021 | 9.857 | 10.03 | 9.729 | 10.01 | 608,321 | +0.26(+2.70%) |
Jan 11, 2021 | 9.840 | 9.907 | 9.653 | 9.746 | 965,032 | -0.18(-1.79%) |
Jan 08, 2021 | 9.594 | 9.975 | 9.488 | 9.924 | 1,037,557 | +0.48(+5.03%) |
Jan 07, 2021 | 9.407 | 9.594 | 9.288 | 9.449 | 962,863 | +0.20(+2.11%) |
Jan 06, 2021 | 9.237 | 9.458 | 9.068 | 9.254 | 886,772 | +0.13(+1.39%) |
Jan 05, 2021 | 8.983 | 9.339 | 8.983 | 9.127 | 991,818 | +0.17(+1.89%) |
Jan 04, 2021 | 9.025 | 9.110 | 8.822 | 8.957 | 480,825 | -0.06(-0.61%) |
Dec 31, 2020 | 9.013 | 9.013 | 9.013 | 642,982 | +0.03(+0.33%) | |
Dec 30, 2020 | 9.034 | 9.144 | 8.932 | 8.983 | 642,982 | -0.04(-0.47%) |
Dec 29, 2020 | 8.983 | 9.048 | 8.822 | 9.025 | 593,749 | +0.03(+0.38%) |
Dec 28, 2020 | 9.153 | 9.280 | 8.949 | 8.991 | 824,069 | -0.13(-1.40%) |
Dec 24, 2020 | 9.144 | 9.203 | 9.000 | 9.119 | 260,892 | -0.05(-0.51%) |
Dec 23, 2020 | 9.127 | 9.331 | 9.110 | 9.165 | 688,461 | +0.17(+1.84%) |
Dec 22, 2020 | 9.153 | 9.220 | 8.940 | 9.000 | 580,895 | -0.19(-2.03%) |
Dec 21, 2020 | 9.127 | 9.305 | 9.051 | 9.186 | 1,100,051 | -0.12(-1.28%) |
Dec 18, 2020 | 9.797 | 9.907 | 9.254 | 9.305 | 1,590,112 | -0.55(-5.59%) |
Dec 17, 2020 | 9.560 | 9.857 | 9.462 | 9.857 | 1,113,380 | +0.30(+3.19%) |
Dec 16, 2020 | 9.462 | 9.626 | 9.462 | 9.552 | 600,672 | +0.16(+1.75%) |
Dec 15, 2020 | 9.330 | 9.486 | 9.248 | 9.388 | 490,006 | +0.14(+1.51%) |
Dec 14, 2020 | 9.371 | 9.519 | 9.240 | 9.248 | 583,923 | -0.02(-0.27%) |
Dec 11, 2020 | 9.231 | 9.281 | 9.067 | 9.272 | 285,140 | +0.04(+0.45%) |
Dec 10, 2020 | 9.165 | 9.248 | 9.017 | 9.231 | 448,759 | -0.02(-0.18%) |
Dec 09, 2020 | 9.371 | 9.412 | 9.091 | 9.248 | 578,913 | -0.10(-1.06%) |
Dec 08, 2020 | 9.379 | 9.478 | 9.289 | 9.346 | 417,379 | -0.08(-0.87%) |
Dec 07, 2020 | 9.495 | 9.544 | 9.223 | 9.429 | 547,591 | -0.08(-0.87%) |
Dec 04, 2020 | 9.289 | 9.536 | 9.256 | 9.511 | 712,243 | +0.24(+2.57%) |
Dec 03, 2020 | 9.198 | 9.388 | 9.141 | 9.272 | 575,162 | +0.11(+1.17%) |
Dec 02, 2020 | 9.050 | 9.223 | 8.935 | 9.165 | 491,519 | +0.12(+1.27%) |
Dec 01, 2020 | 9.083 | 9.248 | 9.027 | 9.050 | 497,257 | +0.12(+1.38%) |
Nov 30, 2020 | 9.133 | 9.141 | 8.886 | 8.927 | 489,498 | -0.21(-2.34%) |
Nov 27, 2020 | 9.141 | 9.256 | 9.059 | 9.141 | 279,184 | +0.02(+0.18%) |
Nov 25, 2020 | 9.083 | 9.174 | 9.017 | 9.124 | 315,040 | -0.03(-0.36%) |
Nov 24, 2020 | 8.968 | 9.264 | 8.894 | 9.157 | 664,345 | +0.22(+2.49%) |
Nov 23, 2020 | 8.713 | 9.083 | 8.713 | 8.935 | 499,852 | +0.23(+2.65%) |
Nov 20, 2020 | 8.894 | 8.894 | 8.565 | 8.705 | 546,701 | -0.15(-1.67%) |
Nov 19, 2020 | 8.672 | 8.894 | 8.639 | 8.853 | 557,895 | +0.30(+3.46%) |
Nov 18, 2020 | 8.483 | 8.861 | 8.474 | 8.557 | 561,764 | +0.07(+0.87%) |
Nov 17, 2020 | 8.359 | 8.590 | 8.219 | 8.483 | 584,248 | -0.06(-0.67%) |
Nov 16, 2020 | 8.228 | 8.573 | 8.223 | 8.540 | 804,668 | +0.35(+4.22%) |
Nov 13, 2020 | 7.940 | 8.228 | 7.940 | 8.195 | 743,115 | +0.28(+3.53%) |
Nov 12, 2020 | 7.940 | 8.079 | 7.824 | 7.915 | 410,461 | -0.07(-0.93%) |
Nov 11, 2020 | 7.964 | 8.063 | 7.874 | 7.989 | 637,792 | +0.11(+1.36%) |
Nov 10, 2020 | 7.586 | 7.898 | 7.578 | 7.882 | 1,124,407 | +0.36(+4.81%) |
Nov 09, 2020 | 7.281 | 7.619 | 7.125 | 7.520 | 1,325,486 | +0.47(+6.65%) |
Nov 06, 2020 | 6.911 | 7.158 | 6.837 | 7.051 | 796,716 | +0.27(+4.00%) |
Nov 05, 2020 | 6.574 | 6.845 | 6.524 | 6.779 | 641,380 | +0.24(+3.65%) |
Nov 04, 2020 | 6.245 | 6.557 | 6.195 | 6.541 | 512,094 | +0.12(+1.92%) |
Nov 03, 2020 | 6.417 | 6.467 | 6.302 | 6.417 | 731,144 | +0.07(+1.04%) |