Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.64 | 10.70 | 10.37 | 10.45 | 680,534 | -0.18(-1.66%) |
Jan 28, 2021 | 10.70 | 10.73 | 10.49 | 10.63 | 886,879 | -0.02(-0.17%) |
Jan 27, 2021 | 10.23 | 10.68 | 10.14 | 10.65 | 1,042,963 | +0.34(+3.34%) |
Jan 26, 2021 | 10.18 | 10.40 | 10.06 | 10.30 | 615,664 | +0.15(+1.47%) |
Jan 25, 2021 | 10.53 | 10.55 | 10.02 | 10.16 | 1,312,991 | -0.43(-4.04%) |
Jan 22, 2021 | 10.02 | 10.59 | 9.951 | 10.58 | 2,035,690 | +0.44(+4.31%) |
Jan 21, 2021 | 10.35 | 10.37 | 10.03 | 10.15 | 1,625,116 | -0.21(-2.06%) |
Jan 20, 2021 | 10.51 | 10.51 | 10.04 | 10.36 | 2,265,267 | -0.03(-0.27%) |
Jan 19, 2021 | 10.43 | 10.51 | 10.09 | 10.39 | 1,661,797 | +0.14(+1.41%) |
Jan 15, 2021 | 10.53 | 10.59 | 10.17 | 10.24 | 602,782 | -0.42(-3.97%) |
Jan 14, 2021 | 10.34 | 10.71 | 10.30 | 10.67 | 1,885,030 | +0.37(+3.57%) |
Jan 13, 2021 | 10.75 | 10.76 | 10.25 | 10.30 | 709,708 | -0.42(-3.95%) |
Jan 12, 2021 | 10.56 | 10.81 | 10.46 | 10.72 | 919,802 | +0.29(+2.82%) |
Jan 11, 2021 | 10.12 | 10.43 | 10.03 | 10.43 | 828,753 | +0.31(+3.09%) |
Jan 08, 2021 | 10.02 | 10.22 | 9.895 | 10.12 | 959,798 | +0.13(+1.29%) |
Jan 07, 2021 | 9.968 | 10.03 | 9.918 | 9.987 | 450,786 | +0.05(+0.46%) |
Jan 06, 2021 | 9.968 | 10.07 | 9.849 | 9.941 | 499,489 | -0.01(-0.09%) |
Jan 05, 2021 | 9.784 | 9.968 | 9.655 | 9.950 | 849,775 | +0.18(+1.88%) |
Jan 04, 2021 | 10.07 | 10.10 | 9.600 | 9.766 | 512,006 | -0.20(-2.03%) |
Dec 31, 2020 | 9.968 | 9.968 | 9.968 | 375,942 | +0.16(+1.59%) | |
Dec 30, 2020 | 9.600 | 9.922 | 9.582 | 9.812 | 375,942 | +0.23(+2.40%) |
Dec 29, 2020 | 9.701 | 9.747 | 9.466 | 9.582 | 460,716 | -0.07(-0.76%) |
Dec 28, 2020 | 9.766 | 9.793 | 9.545 | 9.655 | 454,126 | -0.06(-0.66%) |
Dec 24, 2020 | 9.655 | 9.752 | 9.490 | 9.720 | 480,551 | +0.06(+0.67%) |
Dec 23, 2020 | 9.306 | 9.711 | 9.196 | 9.655 | 898,403 | +0.42(+4.58%) |
Dec 22, 2020 | 9.472 | 9.472 | 9.122 | 9.232 | 762,862 | -0.24(-2.52%) |
Dec 21, 2020 | 9.168 | 9.527 | 9.168 | 9.472 | 1,164,462 | +0.12(+1.28%) |
Dec 18, 2020 | 9.472 | 9.591 | 9.306 | 9.352 | 1,067,348 | -0.07(-0.78%) |
Dec 17, 2020 | 9.343 | 9.426 | 8.993 | 9.426 | 5,975,242 | +0.05(+0.49%) |
Dec 16, 2020 | 10.06 | 10.07 | 9.242 | 9.380 | 4,543,490 | -1.20(-11.38%) |
Dec 15, 2020 | 10.21 | 10.75 | 10.17 | 10.58 | 332,593 | +0.44(+4.35%) |
Dec 14, 2020 | 10.39 | 10.51 | 10.12 | 10.14 | 335,805 | -0.20(-1.96%) |
Dec 11, 2020 | 10.36 | 10.44 | 10.23 | 10.35 | 289,374 | -0.19(-1.83%) |
Dec 10, 2020 | 10.16 | 10.55 | 10.08 | 10.54 | 405,431 | +0.34(+3.34%) |
Dec 09, 2020 | 10.30 | 10.47 | 10.16 | 10.20 | 656,350 | -0.12(-1.16%) |
Dec 08, 2020 | 10.35 | 10.57 | 10.23 | 10.32 | 441,986 | -0.03(-0.27%) |
Dec 07, 2020 | 10.38 | 10.44 | 10.17 | 10.35 | 508,015 | -0.19(-1.83%) |
Dec 04, 2020 | 10.35 | 10.57 | 10.33 | 10.54 | 498,821 | +0.23(+2.23%) |
Dec 03, 2020 | 10.17 | 10.57 | 10.16 | 10.31 | 444,850 | +0.24(+2.37%) |
Dec 02, 2020 | 9.922 | 10.14 | 9.775 | 10.07 | 1,102,621 | +0.11(+1.11%) |
Dec 01, 2020 | 10.57 | 10.57 | 9.913 | 9.959 | 568,684 | -0.45(-4.33%) |
Nov 30, 2020 | 10.75 | 10.75 | 10.35 | 10.41 | 3,752,739 | -0.35(-3.25%) |
Nov 27, 2020 | 10.96 | 10.96 | 10.75 | 10.76 | 254,793 | -0.20(-1.85%) |
Nov 25, 2020 | 10.78 | 11.01 | 10.66 | 10.96 | 369,847 | +0.14(+1.28%) |
Nov 24, 2020 | 10.80 | 11.13 | 10.75 | 10.82 | 637,913 | +0.02(+0.17%) |
Nov 23, 2020 | 10.97 | 10.97 | 10.71 | 10.80 | 316,135 | -0.01(-0.09%) |
Nov 20, 2020 | 10.72 | 10.93 | 10.60 | 10.81 | 559,936 | +0.04(+0.34%) |
Nov 19, 2020 | 10.57 | 10.85 | 10.49 | 10.78 | 345,551 | +0.19(+1.82%) |
Nov 18, 2020 | 10.85 | 11.03 | 10.55 | 10.58 | 645,041 | -0.17(-1.62%) |
Nov 17, 2020 | 10.36 | 10.80 | 10.28 | 10.76 | 351,040 | +0.24(+2.27%) |
Nov 16, 2020 | 10.46 | 10.57 | 10.23 | 10.52 | 663,550 | +0.38(+3.72%) |
Nov 13, 2020 | 9.646 | 10.24 | 9.629 | 10.14 | 436,509 | +0.54(+5.65%) |
Nov 12, 2020 | 10.02 | 10.17 | 9.554 | 9.600 | 619,043 | -0.47(-4.66%) |
Nov 11, 2020 | 9.729 | 10.12 | 9.655 | 10.07 | 698,907 | +0.40(+4.19%) |
Nov 10, 2020 | 9.757 | 9.830 | 9.214 | 9.665 | 607,213 | +0.00(+0.00%) |
Nov 09, 2020 | 9.242 | 9.692 | 9.049 | 9.665 | 1,061,435 | +0.96(+10.98%) |
Nov 06, 2020 | 8.800 | 8.892 | 8.653 | 8.708 | 402,145 | -0.09(-1.04%) |
Nov 05, 2020 | 8.644 | 8.947 | 8.644 | 8.800 | 424,849 | +0.18(+2.13%) |
Nov 04, 2020 | 8.708 | 8.791 | 8.432 | 8.616 | 631,838 | -0.13(-1.47%) |
Nov 03, 2020 | 8.460 | 8.791 | 8.451 | 8.745 | 334,957 | +0.38(+4.51%) |