Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.59 | 10.81 | 10.39 | 10.61 | 168,784 | -0.05(-0.43%) |
Jan 28, 2021 | 10.55 | 10.73 | 10.51 | 10.66 | 133,686 | +0.12(+1.10%) |
Jan 27, 2021 | 10.61 | 10.61 | 10.49 | 10.55 | 116,321 | -0.06(-0.58%) |
Jan 26, 2021 | 10.48 | 10.61 | 10.48 | 10.61 | 97,100 | +0.13(+1.25%) |
Jan 25, 2021 | 10.37 | 10.59 | 10.37 | 10.48 | 104,172 | +0.04(+0.37%) |
Jan 22, 2021 | 10.36 | 10.45 | 10.30 | 10.44 | 76,296 | +0.08(+0.75%) |
Jan 21, 2021 | 10.33 | 10.36 | 10.22 | 10.36 | 86,827 | +0.05(+0.52%) |
Jan 20, 2021 | 10.19 | 10.35 | 10.19 | 10.31 | 103,055 | +0.12(+1.21%) |
Jan 19, 2021 | 10.22 | 10.24 | 10.08 | 10.18 | 126,000 | +0.02(+0.15%) |
Jan 15, 2021 | 10.18 | 10.19 | 10.03 | 10.17 | 149,353 | +0.08(+0.77%) |
Jan 14, 2021 | 10.07 | 10.19 | 10.03 | 10.09 | 103,258 | +0.07(+0.69%) |
Jan 13, 2021 | 9.951 | 10.11 | 9.884 | 10.02 | 154,606 | +0.12(+1.17%) |
Jan 12, 2021 | 9.851 | 9.951 | 9.758 | 9.905 | 131,378 | +0.09(+0.94%) |
Jan 11, 2021 | 9.850 | 9.896 | 9.797 | 9.812 | 139,429 | -0.05(-0.47%) |
Jan 08, 2021 | 9.789 | 9.866 | 9.780 | 9.858 | 86,682 | +0.13(+1.34%) |
Jan 07, 2021 | 9.751 | 9.807 | 9.666 | 9.728 | 102,675 | -0.05(-0.55%) |
Jan 06, 2021 | 9.597 | 9.827 | 9.597 | 9.781 | 106,583 | +0.15(+1.51%) |
Jan 05, 2021 | 9.643 | 9.743 | 9.528 | 9.636 | 263,612 | -0.05(-0.55%) |
Jan 04, 2021 | 10.15 | 10.16 | 9.590 | 9.689 | 571,845 | -0.49(-4.82%) |
Dec 31, 2020 | 10.18 | 10.18 | 10.18 | 117,239 | +0.15(+1.53%) | |
Dec 30, 2020 | 10.07 | 10.10 | 9.973 | 10.03 | 117,239 | +0.02(+0.15%) |
Dec 29, 2020 | 10.15 | 10.19 | 9.973 | 10.01 | 98,488 | -0.12(-1.14%) |
Dec 28, 2020 | 10.33 | 10.33 | 10.05 | 10.13 | 160,459 | -0.12(-1.12%) |
Dec 24, 2020 | 10.23 | 10.25 | 10.15 | 10.24 | 49,142 | +0.09(+0.91%) |
Dec 23, 2020 | 10.16 | 10.31 | 10.15 | 10.15 | 57,321 | +0.07(+0.69%) |
Dec 22, 2020 | 10.09 | 10.13 | 10.06 | 10.08 | 64,028 | +0.01(+0.08%) |
Dec 21, 2020 | 10.02 | 10.16 | 10.02 | 10.07 | 117,028 | -0.07(-0.68%) |
Dec 18, 2020 | 10.32 | 10.32 | 10.09 | 10.14 | 120,771 | -0.14(-1.34%) |
Dec 17, 2020 | 10.20 | 10.34 | 10.16 | 10.28 | 94,851 | +0.11(+1.13%) |
Dec 16, 2020 | 10.10 | 10.18 | 10.09 | 10.16 | 103,708 | +0.07(+0.68%) |
Dec 15, 2020 | 9.943 | 10.10 | 9.943 | 10.10 | 90,813 | +0.21(+2.17%) |
Dec 14, 2020 | 9.851 | 9.958 | 9.851 | 9.882 | 127,279 | +0.05(+0.46%) |
Dec 11, 2020 | 9.829 | 9.859 | 9.730 | 9.836 | 95,977 | -0.01(-0.08%) |
Dec 10, 2020 | 9.798 | 9.920 | 9.768 | 9.844 | 136,403 | -0.02(-0.15%) |
Dec 09, 2020 | 10.03 | 10.05 | 9.844 | 9.859 | 106,350 | -0.11(-1.14%) |
Dec 08, 2020 | 9.912 | 10.01 | 9.912 | 9.973 | 104,135 | +0.09(+0.92%) |
Dec 07, 2020 | 10.16 | 10.28 | 9.791 | 9.882 | 207,870 | -0.31(-3.05%) |
Dec 04, 2020 | 10.20 | 10.26 | 10.15 | 10.19 | 50,424 | +0.04(+0.35%) |
Dec 03, 2020 | 10.25 | 10.27 | 10.06 | 10.16 | 118,067 | -0.14(-1.37%) |
Dec 02, 2020 | 10.18 | 10.31 | 10.03 | 10.30 | 132,655 | +0.17(+1.65%) |
Dec 01, 2020 | 9.905 | 10.13 | 9.859 | 10.13 | 158,733 | +0.28(+2.85%) |
Nov 30, 2020 | 9.813 | 9.859 | 9.745 | 9.851 | 92,733 | +0.09(+0.93%) |
Nov 27, 2020 | 9.791 | 9.851 | 9.715 | 9.760 | 81,231 | -0.02(-0.16%) |
Nov 25, 2020 | 9.738 | 9.832 | 9.719 | 9.775 | 92,554 | +0.10(+1.02%) |
Nov 24, 2020 | 9.684 | 9.783 | 9.677 | 9.677 | 116,445 | +0.06(+0.63%) |
Nov 23, 2020 | 9.624 | 9.663 | 9.578 | 9.616 | 122,178 | +0.04(+0.40%) |
Nov 20, 2020 | 9.517 | 9.608 | 9.517 | 9.578 | 88,999 | +0.02(+0.24%) |
Nov 19, 2020 | 9.669 | 9.669 | 9.494 | 9.555 | 100,765 | -0.05(-0.55%) |
Nov 18, 2020 | 9.722 | 9.768 | 9.586 | 9.608 | 129,835 | -0.08(-0.78%) |
Nov 17, 2020 | 9.608 | 9.692 | 9.593 | 9.684 | 76,769 | +0.02(+0.24%) |
Nov 16, 2020 | 9.662 | 9.760 | 9.624 | 9.662 | 207,991 | +0.02(+0.23%) |
Nov 13, 2020 | 9.458 | 9.639 | 9.458 | 9.639 | 82,934 | +0.18(+1.92%) |
Nov 12, 2020 | 9.639 | 9.639 | 9.450 | 9.458 | 57,007 | -0.16(-1.65%) |
Nov 11, 2020 | 9.480 | 9.616 | 9.382 | 9.616 | 94,805 | +0.18(+1.92%) |
Nov 10, 2020 | 9.224 | 9.435 | 9.224 | 9.435 | 126,331 | +0.19(+2.04%) |
Nov 09, 2020 | 9.397 | 9.707 | 9.201 | 9.246 | 196,146 | +0.22(+2.42%) |
Nov 06, 2020 | 9.103 | 9.118 | 8.975 | 9.028 | 85,187 | -0.08(-0.91%) |
Nov 05, 2020 | 9.111 | 9.126 | 9.020 | 9.111 | 95,610 | +0.10(+1.09%) |
Nov 04, 2020 | 9.012 | 9.103 | 8.979 | 9.012 | 67,549 | +0.02(+0.25%) |
Nov 03, 2020 | 8.884 | 8.990 | 8.839 | 8.990 | 67,100 | +0.17(+1.88%) |