Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.25 | 10.25 | 9.820 | 9.830 | 70,300 | -0.45(-4.35%) |
Jan 28, 2021 | 10.34 | 10.34 | 10.15 | 10.28 | 329,266 | +0.11(+1.05%) |
Jan 27, 2021 | 10.10 | 10.46 | 10.04 | 10.17 | 24,705 | -0.12(-1.21%) |
Jan 26, 2021 | 10.35 | 10.38 | 10.20 | 10.29 | 27,186 | +0.19(+1.83%) |
Jan 25, 2021 | 10.23 | 10.23 | 10.00 | 10.11 | 46,612 | -0.33(-3.16%) |
Jan 22, 2021 | 10.11 | 10.44 | 10.11 | 10.44 | 46,700 | -0.05(-0.48%) |
Jan 21, 2021 | 10.63 | 10.63 | 10.33 | 10.49 | 36,880 | -0.37(-3.41%) |
Jan 20, 2021 | 10.79 | 10.86 | 10.59 | 10.86 | 86,967 | +0.26(+2.46%) |
Jan 19, 2021 | 10.70 | 10.70 | 10.49 | 10.60 | 34,595 | +0.12(+1.14%) |
Jan 15, 2021 | 10.50 | 10.58 | 10.33 | 10.48 | 32,200 | -0.42(-3.85%) |
Jan 14, 2021 | 10.75 | 10.90 | 10.62 | 10.90 | 48,933 | +0.23(+2.16%) |
Jan 13, 2021 | 10.81 | 10.81 | 10.56 | 10.67 | 86,238 | -0.11(-1.02%) |
Jan 12, 2021 | 10.84 | 10.84 | 10.61 | 10.78 | 32,879 | +0.17(+1.60%) |
Jan 11, 2021 | 10.42 | 10.63 | 10.37 | 10.61 | 123,125 | -0.05(-0.47%) |
Jan 08, 2021 | 10.72 | 10.88 | 10.56 | 10.66 | 80,600 | -0.27(-2.47%) |
Jan 07, 2021 | 10.83 | 10.97 | 10.70 | 10.93 | 70,250 | +0.03(+0.28%) |
Jan 06, 2021 | 10.89 | 10.98 | 10.80 | 10.90 | 26,195 | +0.12(+1.11%) |
Jan 05, 2021 | 10.41 | 10.95 | 10.41 | 10.78 | 124,680 | +0.73(+7.26%) |
Jan 04, 2021 | 10.15 | 10.20 | 9.894 | 10.05 | 388,330 | +0.04(+0.40%) |
Dec 31, 2020 | 10.01 | 10.01 | 10.01 | 26,507 | -0.08(-0.79%) | |
Dec 30, 2020 | 10.16 | 10.27 | 10.09 | 10.09 | 26,507 | -0.02(-0.20%) |
Dec 29, 2020 | 10.26 | 10.48 | 10.09 | 10.11 | 63,275 | +0.03(+0.30%) |
Dec 28, 2020 | 10.20 | 10.25 | 10.06 | 10.08 | 87,666 | +0.01(+0.10%) |
Dec 24, 2020 | 10.20 | 10.20 | 10.00 | 10.07 | 22,700 | +0.17(+1.72%) |
Dec 23, 2020 | 9.750 | 9.990 | 9.740 | 9.900 | 78,000 | +0.44(+4.65%) |
Dec 22, 2020 | 9.540 | 9.595 | 9.440 | 9.460 | 76,479 | -0.16(-1.66%) |
Dec 21, 2020 | 9.400 | 9.720 | 9.340 | 9.620 | 109,420 | -0.18(-1.84%) |
Dec 18, 2020 | 10.11 | 10.16 | 9.800 | 9.800 | 59,900 | -0.37(-3.64%) |
Dec 17, 2020 | 10.18 | 10.23 | 10.12 | 10.17 | 37,798 | -0.42(-3.97%) |
Dec 16, 2020 | 10.51 | 10.68 | 10.51 | 10.59 | 47,104 | -0.08(-0.75%) |
Dec 15, 2020 | 10.43 | 10.72 | 10.43 | 10.67 | 57,975 | +0.30(+2.89%) |
Dec 14, 2020 | 10.67 | 10.67 | 10.36 | 10.37 | 69,152 | -0.36(-3.36%) |
Dec 11, 2020 | 10.64 | 10.76 | 10.58 | 10.73 | 113,400 | -0.13(-1.20%) |
Dec 10, 2020 | 10.61 | 10.92 | 10.56 | 10.86 | 551,999 | +0.11(+1.02%) |
Dec 09, 2020 | 10.72 | 10.86 | 10.64 | 10.75 | 90,673 | +0.31(+2.97%) |
Dec 08, 2020 | 10.45 | 10.47 | 10.38 | 10.44 | 59,000 | +0.25(+2.45%) |
Dec 07, 2020 | 10.40 | 10.40 | 10.17 | 10.19 | 130,291 | -0.28(-2.67%) |
Dec 04, 2020 | 10.48 | 10.50 | 10.32 | 10.47 | 132,100 | +0.66(+6.73%) |
Dec 03, 2020 | 9.830 | 9.970 | 9.770 | 9.810 | 127,837 | -0.12(-1.21%) |
Dec 02, 2020 | 9.700 | 10.15 | 9.680 | 9.930 | 147,557 | +0.08(+0.81%) |
Dec 01, 2020 | 9.970 | 9.970 | 9.770 | 9.850 | 161,410 | +0.34(+3.58%) |
Nov 30, 2020 | 10.08 | 10.08 | 9.510 | 9.510 | 143,753 | -0.64(-6.31%) |
Nov 27, 2020 | 10.27 | 10.30 | 10.00 | 10.15 | 41,300 | -0.18(-1.74%) |
Nov 25, 2020 | 10.31 | 10.46 | 10.13 | 10.33 | 87,600 | -0.24(-2.27%) |
Nov 24, 2020 | 10.44 | 10.62 | 10.22 | 10.57 | 133,545 | +0.60(+6.02%) |
Nov 23, 2020 | 9.746 | 9.970 | 9.741 | 9.970 | 96,161 | +0.76(+8.25%) |
Nov 20, 2020 | 9.270 | 9.305 | 9.140 | 9.210 | 61,000 | -0.09(-0.97%) |
Nov 19, 2020 | 9.220 | 9.300 | 9.130 | 9.300 | 100,319 | +0.07(+0.76%) |
Nov 18, 2020 | 9.465 | 9.480 | 9.230 | 9.230 | 66,917 | -0.12(-1.28%) |
Nov 17, 2020 | 9.270 | 9.448 | 9.100 | 9.350 | 58,754 | -0.06(-0.64%) |
Nov 16, 2020 | 9.361 | 9.410 | 9.170 | 9.410 | 150,404 | +0.77(+8.91%) |
Nov 13, 2020 | 8.515 | 8.670 | 8.500 | 8.640 | 77,200 | +0.10(+1.17%) |
Nov 12, 2020 | 8.775 | 8.900 | 8.540 | 8.540 | 160,413 | -0.43(-4.79%) |
Nov 11, 2020 | 9.200 | 9.200 | 8.940 | 8.970 | 80,846 | -0.15(-1.64%) |
Nov 10, 2020 | 8.930 | 9.120 | 8.810 | 9.120 | 326,990 | +0.99(+12.18%) |
Nov 09, 2020 | 7.980 | 8.220 | 7.870 | 8.130 | 348,652 | +1.27(+18.51%) |
Nov 06, 2020 | 6.860 | 6.970 | 6.830 | 6.860 | 82,700 | -0.01(-0.22%) |
Nov 05, 2020 | 7.040 | 7.040 | 6.830 | 6.875 | 188,921 | -0.01(-0.22%) |
Nov 04, 2020 | 6.810 | 7.030 | 6.740 | 6.890 | 213,710 | +0.07(+1.03%) |
Nov 03, 2020 | 6.850 | 6.880 | 6.740 | 6.820 | 188,137 | +0.13(+1.94%) |