Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.65 | 10.69 | 10.48 | 10.48 | 4,800 | -0.23(-2.10%) |
Jan 28, 2021 | 10.70 | 10.74 | 10.70 | 10.71 | 1,925 | +0.22(+2.10%) |
Jan 27, 2021 | 10.84 | 10.84 | 10.34 | 10.49 | 19,200 | -0.56(-5.07%) |
Jan 26, 2021 | 11.12 | 11.12 | 10.90 | 11.05 | 4,221 | +0.19(+1.75%) |
Jan 25, 2021 | 10.93 | 10.95 | 10.86 | 10.86 | 5,329 | -0.12(-1.09%) |
Jan 22, 2021 | 10.87 | 11.02 | 10.87 | 10.98 | 8,500 | +0.00(+0.02%) |
Jan 21, 2021 | 10.99 | 10.99 | 10.98 | 10.98 | 376 | +0.07(+0.62%) |
Jan 20, 2021 | 10.95 | 10.95 | 10.91 | 10.91 | 4,465 | +0.00(+0.00%) |
Jan 19, 2021 | 11.02 | 11.03 | 10.91 | 10.91 | 5,180 | -0.05(-0.46%) |
Jan 15, 2021 | 11.20 | 11.29 | 10.85 | 10.96 | 23,500 | -0.24(-2.14%) |
Jan 14, 2021 | 11.18 | 11.23 | 11.18 | 11.20 | 4,271 | -0.00(-0.01%) |
Jan 13, 2021 | 11.53 | 11.53 | 11.20 | 11.20 | 662 | +0.02(+0.19%) |
Jan 12, 2021 | 11.10 | 11.21 | 11.10 | 11.18 | 10,315 | +0.07(+0.68%) |
Jan 11, 2021 | 11.22 | 11.22 | 11.03 | 11.11 | 18,875 | -0.20(-1.76%) |
Jan 08, 2021 | 11.15 | 11.38 | 11.12 | 11.30 | 10,300 | +0.19(+1.75%) |
Jan 07, 2021 | 10.88 | 11.15 | 10.74 | 11.11 | 14,518 | +0.30(+2.77%) |
Jan 06, 2021 | 10.75 | 10.91 | 10.75 | 10.81 | 22,593 | +0.13(+1.22%) |
Jan 05, 2021 | 10.49 | 10.68 | 10.35 | 10.68 | 33,386 | +0.12(+1.14%) |
Jan 04, 2021 | 10.49 | 10.56 | 10.48 | 10.56 | 20,064 | +0.18(+1.73%) |
Dec 31, 2020 | 10.38 | 10.38 | 10.38 | 8,526 | -0.18(-1.70%) | |
Dec 30, 2020 | 10.59 | 10.69 | 10.56 | 10.56 | 8,526 | +0.06(+0.57%) |
Dec 29, 2020 | 10.40 | 10.50 | 10.38 | 10.50 | 33,459 | +0.02(+0.19%) |
Dec 28, 2020 | 10.25 | 10.48 | 10.25 | 10.48 | 32,492 | +0.30(+2.92%) |
Dec 24, 2020 | 10.13 | 10.21 | 10.13 | 10.18 | 1,900 | +0.04(+0.42%) |
Dec 23, 2020 | 10.21 | 10.21 | 10.09 | 10.14 | 2,111 | -0.02(-0.20%) |
Dec 22, 2020 | 9.950 | 10.16 | 9.900 | 10.16 | 21,355 | +0.21(+2.11%) |
Dec 21, 2020 | 9.990 | 10.03 | 9.860 | 9.950 | 16,778 | -0.21(-2.07%) |
Dec 18, 2020 | 10.15 | 10.21 | 10.15 | 10.16 | 2,900 | +0.01(+0.10%) |
Dec 17, 2020 | 10.20 | 10.20 | 10.15 | 10.15 | 12,394 | -0.26(-2.50%) |
Dec 16, 2020 | 10.45 | 10.45 | 10.33 | 10.41 | 10,201 | +0.05(+0.48%) |
Dec 15, 2020 | 10.26 | 10.36 | 10.20 | 10.36 | 14,069 | +0.18(+1.77%) |
Dec 14, 2020 | 10.13 | 10.19 | 10.13 | 10.18 | 3,907 | +0.22(+2.21%) |
Dec 11, 2020 | 9.940 | 10.05 | 9.932 | 9.960 | 7,600 | -0.11(-1.09%) |
Dec 10, 2020 | 9.810 | 10.08 | 9.810 | 10.07 | 18,660 | +0.14(+1.41%) |
Dec 09, 2020 | 10.09 | 10.09 | 9.930 | 9.930 | 12,810 | -0.13(-1.29%) |
Dec 08, 2020 | 9.990 | 10.06 | 9.789 | 10.06 | 17,481 | +0.06(+0.61%) |
Dec 07, 2020 | 10.07 | 10.07 | 9.980 | 9.999 | 15,879 | -0.06(-0.60%) |
Dec 04, 2020 | 9.850 | 10.06 | 9.850 | 10.06 | 57,700 | +0.29(+2.97%) |
Dec 03, 2020 | 9.910 | 9.910 | 9.770 | 9.770 | 8,177 | +0.11(+1.09%) |
Dec 02, 2020 | 9.653 | 9.665 | 9.653 | 9.665 | 701 | +0.03(+0.36%) |
Dec 01, 2020 | 9.620 | 9.730 | 9.550 | 9.630 | 33,558 | +0.10(+1.05%) |
Nov 30, 2020 | 9.580 | 9.620 | 9.450 | 9.530 | 58,172 | -0.12(-1.24%) |
Nov 27, 2020 | 9.940 | 9.940 | 9.600 | 9.650 | 9,400 | -0.26(-2.62%) |
Nov 25, 2020 | 9.820 | 9.950 | 9.800 | 9.910 | 10,700 | +0.08(+0.81%) |
Nov 24, 2020 | 9.470 | 9.840 | 9.470 | 9.830 | 36,156 | +0.27(+2.82%) |
Nov 23, 2020 | 9.470 | 9.560 | 9.470 | 9.560 | 6,014 | +0.13(+1.38%) |
Nov 20, 2020 | 9.340 | 9.430 | 9.242 | 9.430 | 11,500 | +0.06(+0.64%) |
Nov 19, 2020 | 9.160 | 9.370 | 9.160 | 9.370 | 4,822 | +0.10(+1.08%) |
Nov 18, 2020 | 9.150 | 9.285 | 9.150 | 9.270 | 8,993 | +0.14(+1.53%) |
Nov 17, 2020 | 9.020 | 9.200 | 8.950 | 9.130 | 9,498 | +0.09(+1.00%) |
Nov 16, 2020 | 9.110 | 9.230 | 8.930 | 9.040 | 33,496 | -0.07(-0.77%) |
Nov 13, 2020 | 9.040 | 9.123 | 9.040 | 9.110 | 1,200 | +0.18(+2.02%) |
Nov 12, 2020 | 8.960 | 9.180 | 8.915 | 8.930 | 5,629 | -0.04(-0.45%) |
Nov 11, 2020 | 8.910 | 9.020 | 8.900 | 8.970 | 5,778 | +0.11(+1.23%) |
Nov 10, 2020 | 8.811 | 8.920 | 8.811 | 8.861 | 5,684 | +0.06(+0.70%) |
Nov 09, 2020 | 8.830 | 8.900 | 8.750 | 8.799 | 18,424 | +0.20(+2.32%) |
Nov 06, 2020 | 8.575 | 8.600 | 8.575 | 8.600 | 1,600 | +0.08(+0.94%) |
Nov 05, 2020 | 8.340 | 8.555 | 8.280 | 8.520 | 12,964 | +0.31(+3.78%) |
Nov 04, 2020 | 8.170 | 8.270 | 8.155 | 8.210 | 13,121 | +0.08(+0.98%) |
Nov 03, 2020 | 8.140 | 8.185 | 8.080 | 8.130 | 4,383 | +0.21(+2.65%) |