Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.603 | 9.611 | 9.404 | 9.456 | 17,342,102 | -0.21(-2.15%) |
Jan 28, 2021 | 9.663 | 9.750 | 9.585 | 9.663 | 9,371,645 | +0.10(+1.08%) |
Jan 27, 2021 | 9.551 | 9.750 | 9.490 | 9.560 | 9,970,426 | -0.13(-1.34%) |
Jan 26, 2021 | 9.534 | 9.732 | 9.473 | 9.689 | 6,521,101 | +0.21(+2.19%) |
Jan 25, 2021 | 9.594 | 9.706 | 9.378 | 9.482 | 10,497,267 | -0.10(-1.08%) |
Jan 22, 2021 | 9.663 | 9.706 | 9.456 | 9.585 | 8,448,106 | -0.14(-1.42%) |
Jan 21, 2021 | 9.594 | 9.784 | 9.568 | 9.724 | 6,303,423 | +0.02(+0.18%) |
Jan 20, 2021 | 9.499 | 9.750 | 9.439 | 9.706 | 6,518,085 | +0.24(+2.56%) |
Jan 19, 2021 | 9.629 | 9.646 | 9.447 | 9.464 | 6,342,315 | -0.09(-0.90%) |
Jan 15, 2021 | 9.793 | 9.793 | 9.551 | 9.551 | 7,658,366 | -0.29(-2.99%) |
Jan 14, 2021 | 9.888 | 9.949 | 9.802 | 9.845 | 5,062,074 | -0.03(-0.35%) |
Jan 13, 2021 | 10.00 | 10.01 | 9.810 | 9.879 | 6,680,497 | -0.17(-1.72%) |
Jan 12, 2021 | 9.940 | 10.10 | 9.871 | 10.05 | 4,784,116 | +0.08(+0.78%) |
Jan 11, 2021 | 9.819 | 10.02 | 9.819 | 9.974 | 4,367,818 | +0.03(+0.35%) |
Jan 08, 2021 | 10.06 | 10.12 | 9.810 | 9.940 | 4,301,106 | -0.16(-1.54%) |
Jan 07, 2021 | 10.13 | 10.17 | 10.01 | 10.10 | 6,696,335 | -0.09(-0.85%) |
Jan 06, 2021 | 9.923 | 10.27 | 9.923 | 10.18 | 8,628,084 | +0.28(+2.79%) |
Jan 05, 2021 | 9.810 | 9.983 | 9.810 | 9.905 | 8,859,253 | +0.07(+0.70%) |
Jan 04, 2021 | 10.11 | 10.17 | 9.810 | 9.836 | 8,621,802 | -0.34(-3.31%) |
Dec 31, 2020 | 10.17 | 10.17 | 10.17 | 3,038,163 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.10 | 10.17 | 10.08 | 10.15 | 3,038,163 | +0.12(+1.21%) |
Dec 29, 2020 | 10.11 | 10.11 | 9.966 | 10.03 | 2,907,511 | +0.01(+0.09%) |
Dec 28, 2020 | 10.12 | 10.16 | 10.01 | 10.02 | 2,116,109 | -0.04(-0.43%) |
Dec 24, 2020 | 10.06 | 10.08 | 9.970 | 10.06 | 1,108,249 | +0.07(+0.69%) |
Dec 23, 2020 | 9.974 | 10.08 | 9.966 | 9.992 | 2,353,042 | +0.05(+0.52%) |
Dec 22, 2020 | 9.949 | 10.04 | 9.931 | 9.940 | 5,783,884 | +0.03(+0.26%) |
Dec 21, 2020 | 9.862 | 9.940 | 9.646 | 9.914 | 5,434,217 | -0.16(-1.63%) |
Dec 18, 2020 | 9.974 | 10.11 | 9.914 | 10.08 | 16,222,168 | +0.09(+0.87%) |
Dec 17, 2020 | 9.966 | 9.992 | 9.853 | 9.992 | 4,501,832 | +0.14(+1.40%) |
Dec 16, 2020 | 9.949 | 10.02 | 9.845 | 9.853 | 3,755,569 | -0.12(-1.21%) |
Dec 15, 2020 | 9.897 | 10.05 | 9.871 | 9.974 | 4,811,426 | +0.23(+2.40%) |
Dec 14, 2020 | 10.00 | 10.03 | 9.741 | 9.741 | 5,144,947 | -0.15(-1.49%) |
Dec 11, 2020 | 9.845 | 9.931 | 9.776 | 9.888 | 7,296,932 | -0.08(-0.78%) |
Dec 10, 2020 | 10.02 | 10.07 | 9.923 | 9.966 | 7,139,936 | -0.07(-0.69%) |
Dec 09, 2020 | 9.966 | 10.07 | 9.949 | 10.03 | 8,264,988 | +0.06(+0.61%) |
Dec 08, 2020 | 9.767 | 10.02 | 9.767 | 9.974 | 6,325,988 | +0.16(+1.67%) |
Dec 07, 2020 | 9.923 | 9.923 | 9.732 | 9.810 | 6,719,274 | -0.16(-1.65%) |
Dec 04, 2020 | 9.923 | 10.05 | 9.914 | 9.974 | 5,332,534 | +0.09(+0.87%) |
Dec 03, 2020 | 9.940 | 10.01 | 9.853 | 9.888 | 4,710,423 | -0.03(-0.26%) |
Dec 02, 2020 | 9.923 | 10.03 | 9.888 | 9.914 | 5,490,002 | -0.05(-0.52%) |
Dec 01, 2020 | 9.914 | 10.03 | 9.879 | 9.966 | 5,323,343 | +0.17(+1.77%) |
Nov 30, 2020 | 9.836 | 9.892 | 9.711 | 9.793 | 7,311,885 | -0.13(-1.31%) |
Nov 27, 2020 | 9.940 | 10.01 | 9.845 | 9.923 | 3,041,642 | -0.10(-0.95%) |
Nov 25, 2020 | 10.04 | 10.09 | 9.966 | 10.02 | 6,973,563 | -0.18(-1.78%) |
Nov 24, 2020 | 9.966 | 10.22 | 9.931 | 10.20 | 11,671,943 | +0.20(+1.99%) |
Nov 23, 2020 | 10.20 | 10.20 | 9.957 | 10.00 | 7,522,182 | -0.21(-2.05%) |
Nov 20, 2020 | 10.24 | 10.29 | 10.16 | 10.21 | 4,615,207 | +0.01(+0.08%) |
Nov 19, 2020 | 10.09 | 10.22 | 10.01 | 10.20 | 4,475,610 | +0.07(+0.68%) |
Nov 18, 2020 | 10.22 | 10.27 | 10.12 | 10.13 | 4,992,943 | -0.08(-0.76%) |
Nov 17, 2020 | 10.28 | 10.31 | 10.13 | 10.21 | 6,857,929 | -0.19(-1.81%) |
Nov 16, 2020 | 10.27 | 10.47 | 10.11 | 10.40 | 6,677,071 | +0.31(+3.05%) |
Nov 13, 2020 | 9.902 | 10.13 | 9.859 | 10.09 | 5,114,727 | +0.21(+2.08%) |
Nov 12, 2020 | 10.04 | 10.14 | 9.731 | 9.885 | 12,814,143 | -0.33(-3.19%) |
Nov 11, 2020 | 10.21 | 10.32 | 10.09 | 10.21 | 8,422,207 | +0.06(+0.59%) |
Nov 10, 2020 | 10.11 | 10.16 | 9.979 | 10.15 | 11,154,449 | -0.15(-1.49%) |
Nov 09, 2020 | 10.43 | 10.61 | 10.21 | 10.30 | 11,271,530 | +0.45(+4.51%) |
Nov 06, 2020 | 10.03 | 10.21 | 9.744 | 9.859 | 7,895,209 | +0.01(+0.09%) |
Nov 05, 2020 | 9.585 | 9.945 | 9.534 | 9.851 | 6,004,673 | +0.36(+3.79%) |
Nov 04, 2020 | 9.508 | 9.585 | 9.354 | 9.491 | 6,182,486 | -0.04(-0.45%) |
Nov 03, 2020 | 9.397 | 9.577 | 9.346 | 9.534 | 3,881,742 | +0.25(+2.67%) |