Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.03 | 10.53 | 9.830 | 10.10 | 693,300 | +0.33(+3.38%) |
Jan 28, 2021 | 10.02 | 10.14 | 9.680 | 9.770 | 1,008,026 | -0.14(-1.41%) |
Jan 27, 2021 | 10.09 | 10.36 | 9.770 | 9.910 | 720,273 | -0.28(-2.75%) |
Jan 26, 2021 | 10.70 | 10.81 | 10.16 | 10.19 | 696,518 | -0.43(-4.05%) |
Jan 25, 2021 | 10.50 | 10.66 | 10.30 | 10.62 | 812,773 | +0.16(+1.53%) |
Jan 22, 2021 | 10.17 | 10.46 | 10.05 | 10.46 | 442,500 | +0.30(+2.95%) |
Jan 21, 2021 | 10.58 | 10.60 | 10.15 | 10.16 | 359,081 | -0.33(-3.15%) |
Jan 20, 2021 | 10.50 | 10.64 | 10.28 | 10.49 | 444,651 | -0.05(-0.47%) |
Jan 19, 2021 | 10.38 | 10.60 | 10.34 | 10.54 | 569,794 | +0.25(+2.43%) |
Jan 15, 2021 | 10.36 | 10.52 | 10.22 | 10.29 | 328,300 | -0.21(-2.00%) |
Jan 14, 2021 | 10.45 | 10.65 | 10.16 | 10.50 | 484,090 | +0.42(+4.17%) |
Jan 13, 2021 | 10.61 | 10.86 | 10.06 | 10.08 | 403,238 | -0.49(-4.64%) |
Jan 12, 2021 | 10.88 | 11.02 | 10.51 | 10.57 | 447,124 | -0.22(-2.04%) |
Jan 11, 2021 | 10.48 | 10.94 | 10.32 | 10.79 | 910,201 | +0.23(+2.18%) |
Jan 08, 2021 | 10.47 | 10.63 | 10.25 | 10.56 | 619,800 | +0.09(+0.86%) |
Jan 07, 2021 | 10.25 | 10.56 | 10.10 | 10.47 | 512,985 | +0.37(+3.66%) |
Jan 06, 2021 | 9.970 | 10.23 | 9.760 | 10.10 | 413,675 | +0.21(+2.12%) |
Jan 05, 2021 | 10.08 | 10.15 | 9.790 | 9.890 | 388,554 | -0.18(-1.79%) |
Jan 04, 2021 | 9.810 | 10.18 | 9.530 | 10.07 | 413,703 | +0.40(+4.14%) |
Dec 31, 2020 | 9.670 | 9.670 | 9.670 | 366,772 | -0.21(-2.13%) | |
Dec 30, 2020 | 9.600 | 9.960 | 9.600 | 9.880 | 366,772 | +0.24(+2.49%) |
Dec 29, 2020 | 10.05 | 10.10 | 9.500 | 9.640 | 691,773 | -0.38(-3.79%) |
Dec 28, 2020 | 10.10 | 10.41 | 9.837 | 10.02 | 1,059,286 | +0.00(+0.00%) |
Dec 24, 2020 | 10.35 | 10.42 | 10.00 | 10.02 | 423,600 | -0.31(-3.00%) |
Dec 23, 2020 | 10.78 | 10.95 | 10.19 | 10.33 | 654,599 | -0.29(-2.73%) |
Dec 22, 2020 | 11.00 | 11.02 | 10.49 | 10.62 | 860,136 | -0.36(-3.28%) |
Dec 21, 2020 | 11.09 | 11.36 | 10.71 | 10.98 | 699,832 | -0.41(-3.60%) |
Dec 18, 2020 | 11.52 | 11.74 | 11.07 | 11.39 | 1,860,700 | -0.18(-1.56%) |
Dec 17, 2020 | 11.08 | 11.61 | 10.86 | 11.57 | 949,481 | +0.75(+6.93%) |
Dec 16, 2020 | 10.80 | 11.25 | 10.61 | 10.82 | 1,435,680 | -0.06(-0.55%) |
Dec 15, 2020 | 10.80 | 11.15 | 10.21 | 10.88 | 1,665,748 | +0.33(+3.13%) |
Dec 14, 2020 | 11.15 | 11.61 | 10.36 | 10.55 | 2,547,458 | +0.45(+4.46%) |
Dec 11, 2020 | 9.600 | 10.48 | 9.540 | 10.10 | 1,388,400 | +0.44(+4.55%) |
Dec 10, 2020 | 9.250 | 9.700 | 9.150 | 9.660 | 1,132,403 | +0.41(+4.43%) |
Dec 09, 2020 | 9.780 | 10.13 | 9.100 | 9.250 | 798,036 | -0.38(-3.95%) |
Dec 08, 2020 | 9.010 | 9.740 | 9.010 | 9.630 | 603,748 | +0.55(+6.06%) |
Dec 07, 2020 | 9.320 | 9.450 | 8.950 | 9.080 | 530,250 | -0.18(-1.94%) |
Dec 04, 2020 | 9.050 | 9.310 | 8.860 | 9.260 | 1,556,100 | +0.30(+3.35%) |
Dec 03, 2020 | 8.910 | 9.160 | 8.800 | 8.960 | 255,693 | +0.06(+0.67%) |
Dec 02, 2020 | 9.050 | 9.130 | 8.850 | 8.900 | 464,983 | -0.21(-2.31%) |
Dec 01, 2020 | 8.950 | 9.250 | 8.730 | 9.110 | 686,383 | +0.27(+3.05%) |
Nov 30, 2020 | 9.040 | 9.100 | 8.670 | 8.840 | 682,957 | -0.14(-1.56%) |
Nov 27, 2020 | 9.000 | 9.050 | 8.820 | 8.980 | 239,000 | +0.04(+0.45%) |
Nov 25, 2020 | 8.920 | 9.100 | 8.810 | 8.940 | 417,300 | +0.08(+0.90%) |
Nov 24, 2020 | 8.930 | 8.980 | 8.730 | 8.860 | 546,800 | +0.06(+0.68%) |
Nov 23, 2020 | 9.100 | 9.170 | 8.780 | 8.800 | 376,178 | -0.21(-2.33%) |
Nov 20, 2020 | 8.850 | 9.070 | 8.680 | 9.010 | 374,300 | +0.08(+0.90%) |
Nov 19, 2020 | 8.820 | 9.000 | 8.750 | 8.930 | 339,340 | +0.10(+1.13%) |
Nov 18, 2020 | 9.120 | 9.290 | 8.830 | 8.830 | 379,862 | -0.27(-2.97%) |
Nov 17, 2020 | 9.140 | 9.200 | 8.720 | 9.100 | 498,660 | -0.07(-0.76%) |
Nov 16, 2020 | 9.280 | 9.570 | 9.000 | 9.170 | 658,071 | +0.02(+0.22%) |
Nov 13, 2020 | 8.870 | 9.240 | 8.790 | 9.150 | 272,700 | +0.34(+3.86%) |
Nov 12, 2020 | 9.310 | 9.310 | 8.790 | 8.810 | 440,103 | -0.38(-4.13%) |
Nov 11, 2020 | 9.100 | 9.590 | 8.890 | 9.190 | 630,369 | -0.07(-0.76%) |
Nov 10, 2020 | 9.480 | 9.480 | 8.910 | 9.260 | 597,511 | -0.01(-0.11%) |
Nov 09, 2020 | 8.930 | 9.490 | 8.890 | 9.270 | 635,309 | +0.64(+7.42%) |
Nov 06, 2020 | 8.910 | 9.015 | 8.610 | 8.630 | 468,700 | -0.31(-3.47%) |
Nov 05, 2020 | 9.020 | 9.118 | 8.640 | 8.940 | 443,545 | +0.13(+1.48%) |
Nov 04, 2020 | 8.600 | 9.000 | 8.542 | 8.810 | 590,707 | +0.22(+2.56%) |
Nov 03, 2020 | 8.560 | 8.707 | 8.360 | 8.590 | 537,914 | +0.11(+1.30%) |