Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.34 | 10.36 | 9.974 | 10.10 | 1,216,578 | -0.27(-2.59%) |
Jan 28, 2021 | 10.51 | 10.69 | 10.29 | 10.37 | 1,150,993 | -0.17(-1.57%) |
Jan 27, 2021 | 10.49 | 10.69 | 10.46 | 10.54 | 1,637,629 | +0.00(+0.00%) |
Jan 26, 2021 | 10.45 | 10.56 | 10.41 | 10.54 | 912,872 | +0.10(+0.99%) |
Jan 25, 2021 | 10.50 | 10.51 | 10.38 | 10.43 | 899,700 | -0.09(-0.85%) |
Jan 22, 2021 | 10.50 | 10.54 | 10.41 | 10.52 | 768,403 | +0.01(+0.07%) |
Jan 21, 2021 | 10.65 | 10.67 | 10.46 | 10.51 | 711,510 | -0.01(-0.07%) |
Jan 20, 2021 | 10.52 | 10.56 | 10.40 | 10.52 | 738,829 | +0.10(+0.99%) |
Jan 19, 2021 | 10.29 | 10.47 | 10.20 | 10.42 | 3,054,417 | +0.15(+1.48%) |
Jan 15, 2021 | 10.20 | 10.32 | 10.20 | 10.27 | 622,884 | +0.03(+0.34%) |
Jan 14, 2021 | 10.09 | 10.32 | 10.06 | 10.23 | 745,416 | +0.14(+1.43%) |
Jan 13, 2021 | 10.07 | 10.11 | 10.00 | 10.09 | 527,320 | +0.04(+0.41%) |
Jan 12, 2021 | 10.09 | 10.11 | 9.998 | 10.05 | 563,945 | -0.01(-0.14%) |
Jan 11, 2021 | 10.16 | 10.23 | 10.04 | 10.06 | 664,966 | -0.13(-1.28%) |
Jan 08, 2021 | 10.16 | 10.21 | 10.07 | 10.19 | 841,598 | +0.10(+1.02%) |
Jan 07, 2021 | 9.970 | 10.13 | 9.964 | 10.09 | 763,582 | +0.17(+1.74%) |
Jan 06, 2021 | 9.909 | 9.970 | 9.819 | 9.915 | 933,846 | +0.08(+0.84%) |
Jan 05, 2021 | 9.805 | 9.888 | 9.798 | 9.833 | 674,695 | +0.05(+0.49%) |
Jan 04, 2021 | 9.957 | 9.991 | 9.647 | 9.785 | 1,326,231 | -0.14(-1.46%) |
Dec 31, 2020 | 9.929 | 9.929 | 9.929 | 702,603 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.881 | 9.943 | 9.816 | 9.840 | 702,603 | +0.03(+0.28%) |
Dec 29, 2020 | 9.736 | 9.853 | 9.674 | 9.812 | 1,090,646 | +0.08(+0.78%) |
Dec 28, 2020 | 9.805 | 9.867 | 9.716 | 9.736 | 852,973 | +0.01(+0.07%) |
Dec 24, 2020 | 9.853 | 9.977 | 9.709 | 9.729 | 481,432 | -0.14(-1.40%) |
Dec 23, 2020 | 9.867 | 9.926 | 9.791 | 9.867 | 566,144 | +0.04(+0.42%) |
Dec 22, 2020 | 9.833 | 9.991 | 9.771 | 9.826 | 1,567,864 | +0.06(+0.56%) |
Dec 21, 2020 | 9.640 | 9.902 | 9.612 | 9.771 | 980,167 | +0.00(+0.00%) |
Dec 18, 2020 | 9.764 | 9.867 | 9.681 | 9.771 | 2,001,538 | -0.03(-0.35%) |
Dec 17, 2020 | 9.791 | 9.850 | 9.599 | 9.805 | 1,154,410 | -0.02(-0.21%) |
Dec 16, 2020 | 9.778 | 9.860 | 9.743 | 9.826 | 910,376 | +0.07(+0.71%) |
Dec 15, 2020 | 9.640 | 9.778 | 9.592 | 9.757 | 930,796 | +0.17(+1.80%) |
Dec 14, 2020 | 9.606 | 9.688 | 9.523 | 9.585 | 1,007,741 | +0.03(+0.36%) |
Dec 11, 2020 | 9.468 | 9.592 | 9.433 | 9.550 | 581,059 | +0.03(+0.36%) |
Dec 10, 2020 | 9.337 | 9.550 | 9.330 | 9.516 | 1,018,089 | +0.09(+0.95%) |
Dec 09, 2020 | 9.557 | 9.592 | 9.396 | 9.427 | 681,671 | -0.08(-0.80%) |
Dec 08, 2020 | 9.433 | 9.564 | 9.392 | 9.502 | 670,582 | +0.06(+0.58%) |
Dec 07, 2020 | 9.585 | 9.606 | 9.337 | 9.447 | 1,158,757 | -0.14(-1.44%) |
Dec 04, 2020 | 9.640 | 9.709 | 9.557 | 9.585 | 938,175 | -0.01(-0.07%) |
Dec 03, 2020 | 9.420 | 9.633 | 9.330 | 9.592 | 946,816 | +0.17(+1.83%) |
Dec 02, 2020 | 9.303 | 9.502 | 9.282 | 9.420 | 884,765 | +0.10(+1.03%) |
Dec 01, 2020 | 9.296 | 9.348 | 9.199 | 9.323 | 835,445 | +0.14(+1.50%) |
Nov 30, 2020 | 9.371 | 9.399 | 9.165 | 9.186 | 1,106,157 | -0.19(-1.98%) |
Nov 27, 2020 | 9.296 | 9.416 | 9.296 | 9.371 | 658,610 | +0.11(+1.19%) |
Nov 25, 2020 | 9.199 | 9.289 | 9.130 | 9.261 | 593,984 | +0.07(+0.75%) |
Nov 24, 2020 | 9.241 | 9.316 | 9.110 | 9.192 | 1,147,428 | +0.14(+1.60%) |
Nov 23, 2020 | 8.938 | 9.110 | 8.917 | 9.048 | 744,576 | +0.17(+1.94%) |
Nov 20, 2020 | 8.910 | 8.924 | 8.834 | 8.876 | 570,747 | -0.06(-0.69%) |
Nov 19, 2020 | 8.793 | 8.938 | 8.783 | 8.938 | 815,868 | +0.18(+2.04%) |
Nov 18, 2020 | 8.924 | 9.062 | 8.759 | 8.759 | 1,092,059 | -0.16(-1.78%) |
Nov 17, 2020 | 8.869 | 8.938 | 8.800 | 8.917 | 929,829 | +0.04(+0.47%) |
Nov 16, 2020 | 8.793 | 9.007 | 8.710 | 8.876 | 1,565,013 | +0.32(+3.70%) |
Nov 13, 2020 | 8.476 | 8.559 | 8.428 | 8.559 | 844,358 | +0.12(+1.39%) |
Nov 12, 2020 | 8.504 | 8.552 | 8.401 | 8.442 | 1,638,089 | -0.09(-1.05%) |
Nov 11, 2020 | 8.304 | 8.552 | 8.249 | 8.531 | 2,345,022 | +0.28(+3.42%) |
Nov 10, 2020 | 7.960 | 8.277 | 7.953 | 8.249 | 1,260,131 | +0.34(+4.26%) |
Nov 09, 2020 | 8.249 | 8.304 | 7.738 | 7.912 | 2,362,638 | +0.06(+0.79%) |
Nov 06, 2020 | 8.153 | 8.153 | 7.788 | 7.850 | 1,726,766 | -0.24(-2.98%) |
Nov 05, 2020 | 8.071 | 8.198 | 8.064 | 8.091 | 1,867,271 | +0.10(+1.26%) |
Nov 04, 2020 | 7.816 | 8.071 | 7.622 | 7.990 | 1,202,773 | +0.12(+1.53%) |
Nov 03, 2020 | 7.790 | 7.917 | 7.703 | 7.870 | 1,036,450 | +0.18(+2.35%) |