Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.09 | 10.12 | 9.740 | 9.865 | 1,245,745 | -0.26(-2.59%) |
Jan 28, 2021 | 10.26 | 10.44 | 10.05 | 10.13 | 1,178,588 | -0.16(-1.57%) |
Jan 27, 2021 | 10.24 | 10.44 | 10.21 | 10.29 | 1,676,891 | +0.00(+0.00%) |
Jan 26, 2021 | 10.20 | 10.31 | 10.17 | 10.29 | 934,758 | +0.10(+0.99%) |
Jan 25, 2021 | 10.25 | 10.27 | 10.14 | 10.19 | 921,270 | -0.09(-0.85%) |
Jan 22, 2021 | 10.25 | 10.29 | 10.17 | 10.28 | 786,826 | +0.01(+0.07%) |
Jan 21, 2021 | 10.40 | 10.42 | 10.21 | 10.27 | 728,568 | -0.01(-0.07%) |
Jan 20, 2021 | 10.28 | 10.31 | 10.15 | 10.28 | 756,542 | +0.10(+0.99%) |
Jan 19, 2021 | 10.05 | 10.23 | 9.966 | 10.17 | 3,127,646 | +0.15(+1.48%) |
Jan 15, 2021 | 9.959 | 10.08 | 9.959 | 10.03 | 637,818 | +0.03(+0.34%) |
Jan 14, 2021 | 9.851 | 10.08 | 9.824 | 9.993 | 763,288 | +0.14(+1.43%) |
Jan 13, 2021 | 9.838 | 9.872 | 9.771 | 9.851 | 539,962 | +0.04(+0.41%) |
Jan 12, 2021 | 9.858 | 9.870 | 9.764 | 9.811 | 577,465 | -0.01(-0.14%) |
Jan 11, 2021 | 9.919 | 9.989 | 9.808 | 9.824 | 680,908 | -0.13(-1.28%) |
Jan 08, 2021 | 9.919 | 9.972 | 9.838 | 9.952 | 861,776 | +0.10(+1.02%) |
Jan 07, 2021 | 9.737 | 9.892 | 9.731 | 9.851 | 781,888 | +0.17(+1.74%) |
Jan 06, 2021 | 9.677 | 9.737 | 9.589 | 9.683 | 956,235 | +0.08(+0.84%) |
Jan 05, 2021 | 9.576 | 9.656 | 9.569 | 9.603 | 690,870 | +0.05(+0.49%) |
Jan 04, 2021 | 9.724 | 9.757 | 9.421 | 9.555 | 1,358,028 | -0.14(-1.46%) |
Dec 31, 2020 | 9.697 | 9.697 | 9.697 | 719,448 | +0.09(+0.91%) | |
Dec 30, 2020 | 9.650 | 9.710 | 9.586 | 9.609 | 719,448 | +0.03(+0.28%) |
Dec 29, 2020 | 9.508 | 9.623 | 9.448 | 9.582 | 1,116,794 | +0.07(+0.78%) |
Dec 28, 2020 | 9.576 | 9.636 | 9.488 | 9.508 | 873,423 | +0.01(+0.07%) |
Dec 24, 2020 | 9.623 | 9.744 | 9.482 | 9.502 | 492,974 | -0.13(-1.40%) |
Dec 23, 2020 | 9.636 | 9.693 | 9.562 | 9.636 | 579,717 | +0.04(+0.42%) |
Dec 22, 2020 | 9.603 | 9.757 | 9.542 | 9.596 | 1,605,453 | +0.05(+0.56%) |
Dec 21, 2020 | 9.414 | 9.670 | 9.387 | 9.542 | 1,003,666 | +0.00(+0.00%) |
Dec 18, 2020 | 9.535 | 9.636 | 9.455 | 9.542 | 2,049,524 | -0.03(-0.35%) |
Dec 17, 2020 | 9.562 | 9.619 | 9.374 | 9.576 | 1,182,087 | -0.02(-0.21%) |
Dec 16, 2020 | 9.549 | 9.629 | 9.515 | 9.596 | 932,202 | +0.07(+0.71%) |
Dec 15, 2020 | 9.414 | 9.549 | 9.367 | 9.529 | 953,112 | +0.17(+1.80%) |
Dec 14, 2020 | 9.381 | 9.461 | 9.300 | 9.360 | 1,031,902 | +0.03(+0.36%) |
Dec 11, 2020 | 9.246 | 9.367 | 9.213 | 9.327 | 594,989 | +0.03(+0.36%) |
Dec 10, 2020 | 9.118 | 9.327 | 9.112 | 9.293 | 1,042,497 | +0.09(+0.95%) |
Dec 09, 2020 | 9.334 | 9.367 | 9.176 | 9.206 | 698,014 | -0.07(-0.80%) |
Dec 08, 2020 | 9.213 | 9.340 | 9.172 | 9.280 | 686,659 | +0.05(+0.58%) |
Dec 07, 2020 | 9.360 | 9.381 | 9.118 | 9.226 | 1,186,538 | -0.13(-1.44%) |
Dec 04, 2020 | 9.414 | 9.482 | 9.334 | 9.360 | 960,668 | -0.01(-0.07%) |
Dec 03, 2020 | 9.199 | 9.408 | 9.112 | 9.367 | 969,516 | +0.17(+1.83%) |
Dec 02, 2020 | 9.085 | 9.280 | 9.065 | 9.199 | 905,977 | +0.09(+1.03%) |
Dec 01, 2020 | 9.078 | 9.129 | 8.984 | 9.105 | 855,475 | +0.13(+1.50%) |
Nov 30, 2020 | 9.152 | 9.179 | 8.950 | 8.970 | 1,132,677 | -0.18(-1.98%) |
Nov 27, 2020 | 9.078 | 9.196 | 9.078 | 9.152 | 674,401 | +0.11(+1.19%) |
Nov 25, 2020 | 8.984 | 9.071 | 8.917 | 9.044 | 608,225 | +0.07(+0.75%) |
Nov 24, 2020 | 9.024 | 9.098 | 8.896 | 8.977 | 1,174,937 | +0.14(+1.60%) |
Nov 23, 2020 | 8.728 | 8.896 | 8.708 | 8.836 | 762,427 | +0.17(+1.94%) |
Nov 20, 2020 | 8.701 | 8.715 | 8.628 | 8.668 | 584,431 | -0.06(-0.69%) |
Nov 19, 2020 | 8.587 | 8.728 | 8.577 | 8.728 | 835,429 | +0.17(+2.04%) |
Nov 18, 2020 | 8.715 | 8.849 | 8.554 | 8.554 | 1,118,241 | -0.15(-1.78%) |
Nov 17, 2020 | 8.661 | 8.728 | 8.594 | 8.708 | 952,121 | +0.04(+0.47%) |
Nov 16, 2020 | 8.587 | 8.796 | 8.506 | 8.668 | 1,602,534 | +0.31(+3.70%) |
Nov 13, 2020 | 8.278 | 8.359 | 8.231 | 8.359 | 864,601 | +0.11(+1.39%) |
Nov 12, 2020 | 8.305 | 8.352 | 8.204 | 8.244 | 1,677,362 | -0.09(-1.05%) |
Nov 11, 2020 | 8.110 | 8.352 | 8.056 | 8.332 | 2,401,244 | +0.28(+3.42%) |
Nov 10, 2020 | 7.774 | 8.083 | 7.767 | 8.056 | 1,290,342 | +0.33(+4.26%) |
Nov 09, 2020 | 8.056 | 8.110 | 7.557 | 7.726 | 2,419,282 | +0.06(+0.79%) |
Nov 06, 2020 | 7.962 | 7.962 | 7.605 | 7.666 | 1,768,165 | -0.24(-2.98%) |
Nov 05, 2020 | 7.882 | 8.006 | 7.875 | 7.901 | 1,912,038 | +0.10(+1.26%) |
Nov 04, 2020 | 7.633 | 7.882 | 7.444 | 7.803 | 1,231,609 | +0.12(+1.53%) |
Nov 03, 2020 | 7.607 | 7.731 | 7.522 | 7.686 | 1,061,299 | +0.18(+2.35%) |