Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 9.726 | 9.734 | 9.524 | 9.577 | 17,123,080 | -0.21(-2.15%) |
Jan 28, 2021 | 9.787 | 9.874 | 9.708 | 9.787 | 9,253,286 | +0.11(+1.09%) |
Jan 27, 2021 | 9.673 | 9.874 | 9.612 | 9.682 | 9,844,505 | -0.13(-1.34%) |
Jan 26, 2021 | 9.656 | 9.857 | 9.594 | 9.813 | 6,438,743 | +0.21(+2.19%) |
Jan 25, 2021 | 9.717 | 9.831 | 9.498 | 9.603 | 10,364,691 | -0.11(-1.08%) |
Jan 22, 2021 | 9.787 | 9.831 | 9.577 | 9.708 | 8,341,410 | -0.14(-1.42%) |
Jan 21, 2021 | 9.717 | 9.909 | 9.691 | 9.848 | 6,223,814 | +0.02(+0.18%) |
Jan 20, 2021 | 9.621 | 9.874 | 9.559 | 9.831 | 6,435,764 | +0.25(+2.56%) |
Jan 19, 2021 | 9.752 | 9.769 | 9.568 | 9.586 | 6,262,215 | -0.09(-0.90%) |
Jan 15, 2021 | 9.918 | 9.918 | 9.673 | 9.673 | 7,561,645 | -0.30(-2.99%) |
Jan 14, 2021 | 10.01 | 10.08 | 9.927 | 9.971 | 4,998,143 | -0.03(-0.35%) |
Jan 13, 2021 | 10.13 | 10.14 | 9.936 | 10.01 | 6,596,126 | -0.18(-1.72%) |
Jan 12, 2021 | 10.07 | 10.23 | 9.997 | 10.18 | 4,723,695 | +0.08(+0.78%) |
Jan 11, 2021 | 9.944 | 10.15 | 9.944 | 10.10 | 4,312,655 | +0.04(+0.35%) |
Jan 08, 2021 | 10.19 | 10.25 | 9.936 | 10.07 | 4,246,785 | -0.16(-1.54%) |
Jan 07, 2021 | 10.26 | 10.30 | 10.14 | 10.22 | 6,611,763 | -0.09(-0.85%) |
Jan 06, 2021 | 10.05 | 10.40 | 10.05 | 10.31 | 8,519,116 | +0.28(+2.79%) |
Jan 05, 2021 | 9.936 | 10.11 | 9.936 | 10.03 | 8,747,365 | +0.07(+0.70%) |
Jan 04, 2021 | 10.24 | 10.30 | 9.936 | 9.962 | 8,512,913 | -0.34(-3.31%) |
Dec 31, 2020 | 10.30 | 10.30 | 10.30 | 2,999,792 | +0.03(+0.26%) | |
Dec 30, 2020 | 10.22 | 10.30 | 10.21 | 10.28 | 2,999,792 | +0.12(+1.21%) |
Dec 29, 2020 | 10.24 | 10.24 | 10.09 | 10.15 | 2,870,790 | +0.01(+0.09%) |
Dec 28, 2020 | 10.25 | 10.29 | 10.14 | 10.15 | 2,089,383 | -0.04(-0.43%) |
Dec 24, 2020 | 10.19 | 10.21 | 10.10 | 10.19 | 1,094,253 | +0.07(+0.69%) |
Dec 23, 2020 | 10.10 | 10.21 | 10.09 | 10.12 | 2,323,325 | +0.05(+0.52%) |
Dec 22, 2020 | 10.08 | 10.17 | 10.06 | 10.07 | 5,710,836 | +0.03(+0.26%) |
Dec 21, 2020 | 9.988 | 10.07 | 9.769 | 10.04 | 5,365,585 | -0.17(-1.63%) |
Dec 18, 2020 | 10.10 | 10.24 | 10.04 | 10.21 | 16,017,290 | +0.09(+0.87%) |
Dec 17, 2020 | 10.09 | 10.12 | 9.979 | 10.12 | 4,444,976 | +0.14(+1.40%) |
Dec 16, 2020 | 10.08 | 10.15 | 9.971 | 9.979 | 3,708,138 | -0.12(-1.21%) |
Dec 15, 2020 | 10.02 | 10.18 | 9.997 | 10.10 | 4,750,660 | +0.24(+2.40%) |
Dec 14, 2020 | 10.13 | 10.15 | 9.866 | 9.866 | 5,079,969 | -0.15(-1.49%) |
Dec 11, 2020 | 9.971 | 10.06 | 9.901 | 10.01 | 7,204,776 | -0.08(-0.78%) |
Dec 10, 2020 | 10.15 | 10.20 | 10.05 | 10.09 | 7,049,762 | -0.07(-0.69%) |
Dec 09, 2020 | 10.09 | 10.20 | 10.08 | 10.16 | 8,160,605 | +0.06(+0.61%) |
Dec 08, 2020 | 9.892 | 10.15 | 9.892 | 10.10 | 6,246,094 | +0.17(+1.67%) |
Dec 07, 2020 | 10.05 | 10.05 | 9.857 | 9.936 | 6,634,413 | -0.17(-1.65%) |
Dec 04, 2020 | 10.05 | 10.18 | 10.04 | 10.10 | 5,265,187 | +0.09(+0.87%) |
Dec 03, 2020 | 10.07 | 10.14 | 9.979 | 10.01 | 4,650,932 | -0.03(-0.26%) |
Dec 02, 2020 | 10.05 | 10.15 | 10.01 | 10.04 | 5,420,666 | -0.05(-0.52%) |
Dec 01, 2020 | 10.04 | 10.16 | 10.01 | 10.09 | 5,256,112 | +0.18(+1.77%) |
Nov 30, 2020 | 9.962 | 10.02 | 9.835 | 9.918 | 7,219,539 | -0.13(-1.31%) |
Nov 27, 2020 | 10.07 | 10.14 | 9.971 | 10.05 | 3,003,227 | -0.10(-0.95%) |
Nov 25, 2020 | 10.17 | 10.22 | 10.09 | 10.15 | 6,885,490 | -0.18(-1.78%) |
Nov 24, 2020 | 10.09 | 10.35 | 10.06 | 10.33 | 11,524,532 | +0.20(+1.99%) |
Nov 23, 2020 | 10.33 | 10.33 | 10.08 | 10.13 | 7,427,180 | -0.21(-2.05%) |
Nov 20, 2020 | 10.37 | 10.42 | 10.29 | 10.34 | 4,556,919 | +0.01(+0.08%) |
Nov 19, 2020 | 10.22 | 10.35 | 10.14 | 10.33 | 4,419,084 | +0.07(+0.68%) |
Nov 18, 2020 | 10.35 | 10.40 | 10.25 | 10.26 | 4,929,884 | -0.08(-0.75%) |
Nov 17, 2020 | 10.41 | 10.44 | 10.26 | 10.34 | 6,771,316 | -0.19(-1.81%) |
Nov 16, 2020 | 10.40 | 10.60 | 10.24 | 10.53 | 6,592,742 | +0.31(+3.05%) |
Nov 13, 2020 | 10.03 | 10.26 | 9.985 | 10.22 | 5,050,130 | +0.21(+2.08%) |
Nov 12, 2020 | 10.17 | 10.27 | 9.855 | 10.01 | 12,652,305 | -0.33(-3.19%) |
Nov 11, 2020 | 10.34 | 10.45 | 10.22 | 10.34 | 8,315,838 | +0.06(+0.59%) |
Nov 10, 2020 | 10.24 | 10.29 | 10.11 | 10.28 | 11,013,573 | -0.16(-1.49%) |
Nov 09, 2020 | 10.57 | 10.75 | 10.34 | 10.44 | 11,129,174 | +0.45(+4.51%) |
Nov 06, 2020 | 10.16 | 10.34 | 9.868 | 9.985 | 7,795,495 | +0.01(+0.09%) |
Nov 05, 2020 | 9.708 | 10.07 | 9.656 | 9.977 | 5,928,836 | +0.36(+3.79%) |
Nov 04, 2020 | 9.630 | 9.708 | 9.474 | 9.612 | 6,104,404 | -0.04(-0.45%) |
Nov 03, 2020 | 9.517 | 9.699 | 9.465 | 9.656 | 3,832,717 | +0.25(+2.67%) |