Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.22 | 10.22 | 9.986 | 10.06 | 170,911 | -0.15(-1.48%) |
Jan 28, 2021 | 10.30 | 10.31 | 10.18 | 10.21 | 109,660 | -0.06(-0.56%) |
Jan 27, 2021 | 10.30 | 10.39 | 10.26 | 10.27 | 169,737 | -0.07(-0.69%) |
Jan 26, 2021 | 10.29 | 10.40 | 10.29 | 10.34 | 141,961 | +0.06(+0.59%) |
Jan 25, 2021 | 10.32 | 10.39 | 10.26 | 10.28 | 123,953 | -0.08(-0.73%) |
Jan 22, 2021 | 10.35 | 10.36 | 10.29 | 10.35 | 250,308 | -0.01(-0.14%) |
Jan 21, 2021 | 10.31 | 10.39 | 10.31 | 10.37 | 215,983 | +0.07(+0.70%) |
Jan 20, 2021 | 10.26 | 10.32 | 10.24 | 10.29 | 191,832 | +0.05(+0.49%) |
Jan 19, 2021 | 10.29 | 10.33 | 10.20 | 10.24 | 409,151 | +0.02(+0.21%) |
Jan 15, 2021 | 10.16 | 10.26 | 10.16 | 10.22 | 471,086 | +0.05(+0.49%) |
Jan 14, 2021 | 10.06 | 10.21 | 10.06 | 10.17 | 164,596 | +0.14(+1.36%) |
Jan 13, 2021 | 10.00 | 10.05 | 9.993 | 10.04 | 222,486 | +0.03(+0.29%) |
Jan 12, 2021 | 10.05 | 10.05 | 9.972 | 10.01 | 408,430 | +0.02(+0.22%) |
Jan 11, 2021 | 10.07 | 10.07 | 9.965 | 9.986 | 147,266 | -0.10(-1.00%) |
Jan 08, 2021 | 10.03 | 10.09 | 9.993 | 10.09 | 159,907 | +0.06(+0.57%) |
Jan 07, 2021 | 10.00 | 10.05 | 9.993 | 10.03 | 455,615 | +0.08(+0.79%) |
Jan 06, 2021 | 9.936 | 9.993 | 9.864 | 9.950 | 398,245 | +0.11(+1.17%) |
Jan 05, 2021 | 9.778 | 9.914 | 9.778 | 9.835 | 163,448 | +0.07(+0.74%) |
Jan 04, 2021 | 9.879 | 9.922 | 9.627 | 9.764 | 504,292 | -0.09(-0.95%) |
Dec 31, 2020 | 9.857 | 9.857 | 9.857 | 762,646 | +0.09(+0.96%) | |
Dec 30, 2020 | 9.749 | 9.871 | 9.735 | 9.764 | 762,646 | +0.01(+0.07%) |
Dec 29, 2020 | 9.857 | 9.857 | 9.661 | 9.756 | 333,614 | +0.05(+0.55%) |
Dec 28, 2020 | 9.808 | 9.829 | 9.696 | 9.703 | 348,966 | -0.03(-0.29%) |
Dec 24, 2020 | 9.766 | 9.793 | 9.682 | 9.731 | 115,967 | -0.01(-0.07%) |
Dec 23, 2020 | 9.661 | 9.773 | 9.661 | 9.738 | 214,815 | +0.10(+1.02%) |
Dec 22, 2020 | 9.752 | 9.773 | 9.640 | 9.640 | 230,861 | -0.11(-1.08%) |
Dec 21, 2020 | 9.815 | 9.850 | 9.717 | 9.745 | 420,452 | -0.08(-0.79%) |
Dec 18, 2020 | 9.941 | 9.941 | 9.738 | 9.822 | 235,785 | -0.05(-0.50%) |
Dec 17, 2020 | 9.892 | 9.902 | 9.796 | 9.871 | 357,092 | +0.00(+0.04%) |
Dec 16, 2020 | 9.899 | 9.899 | 9.822 | 9.867 | 450,430 | +0.02(+0.21%) |
Dec 15, 2020 | 9.885 | 9.885 | 9.773 | 9.846 | 200,681 | +0.07(+0.68%) |
Dec 14, 2020 | 9.843 | 9.913 | 9.766 | 9.780 | 167,406 | -0.03(-0.32%) |
Dec 11, 2020 | 9.752 | 9.829 | 9.724 | 9.811 | 331,497 | +0.04(+0.39%) |
Dec 10, 2020 | 9.815 | 9.815 | 9.717 | 9.773 | 285,902 | -0.07(-0.68%) |
Dec 09, 2020 | 9.885 | 9.934 | 9.766 | 9.839 | 547,999 | -0.04(-0.39%) |
Dec 08, 2020 | 9.829 | 9.920 | 9.829 | 9.878 | 316,729 | +0.00(+0.00%) |
Dec 07, 2020 | 9.955 | 9.962 | 9.815 | 9.878 | 341,547 | -0.14(-1.40%) |
Dec 04, 2020 | 9.927 | 10.08 | 9.927 | 10.02 | 273,299 | +0.09(+0.92%) |
Dec 03, 2020 | 9.787 | 9.955 | 9.766 | 9.927 | 779,173 | +0.13(+1.36%) |
Dec 02, 2020 | 9.794 | 9.857 | 9.745 | 9.794 | 283,765 | +0.02(+0.18%) |
Dec 01, 2020 | 9.815 | 9.822 | 9.675 | 9.776 | 171,094 | +0.15(+1.57%) |
Nov 30, 2020 | 9.780 | 9.815 | 9.626 | 9.626 | 1,098,118 | -0.15(-1.58%) |
Nov 27, 2020 | 9.815 | 9.822 | 9.766 | 9.780 | 148,631 | -0.01(-0.07%) |
Nov 25, 2020 | 9.640 | 9.815 | 9.619 | 9.787 | 547,455 | +0.09(+0.98%) |
Nov 24, 2020 | 9.766 | 9.766 | 9.565 | 9.692 | 563,715 | +0.13(+1.36%) |
Nov 23, 2020 | 9.359 | 9.562 | 9.359 | 9.562 | 225,981 | +0.21(+2.25%) |
Nov 20, 2020 | 9.394 | 9.394 | 9.310 | 9.352 | 376,714 | -0.04(-0.37%) |
Nov 19, 2020 | 9.352 | 9.394 | 9.274 | 9.387 | 210,977 | +0.18(+1.90%) |
Nov 18, 2020 | 9.324 | 9.394 | 9.212 | 9.212 | 304,120 | -0.04(-0.38%) |
Nov 17, 2020 | 9.205 | 9.268 | 9.173 | 9.247 | 431,314 | +0.02(+0.23%) |
Nov 16, 2020 | 9.128 | 9.296 | 9.128 | 9.226 | 424,089 | +0.20(+2.25%) |
Nov 13, 2020 | 8.969 | 9.058 | 8.969 | 9.023 | 114,540 | +0.14(+1.58%) |
Nov 12, 2020 | 9.023 | 9.023 | 8.847 | 8.882 | 343,950 | -0.14(-1.55%) |
Nov 11, 2020 | 9.065 | 9.079 | 8.953 | 9.023 | 552,956 | +0.06(+0.63%) |
Nov 10, 2020 | 8.700 | 8.998 | 8.700 | 8.967 | 349,587 | +0.27(+3.06%) |
Nov 09, 2020 | 8.868 | 8.939 | 8.602 | 8.700 | 880,132 | +0.20(+2.39%) |
Nov 06, 2020 | 8.525 | 8.525 | 8.441 | 8.497 | 93,572 | -0.04(-0.41%) |
Nov 05, 2020 | 8.280 | 8.532 | 8.267 | 8.532 | 164,985 | +0.30(+3.66%) |
Nov 04, 2020 | 8.160 | 8.322 | 8.041 | 8.230 | 88,933 | +0.04(+0.43%) |
Nov 03, 2020 | 8.125 | 8.209 | 8.125 | 8.195 | 84,778 | +0.12(+1.48%) |