Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 10.23 | 10.45 | 10.05 | 10.26 | 174,628 | -0.04(-0.43%) |
Jan 28, 2021 | 10.20 | 10.37 | 10.16 | 10.30 | 138,315 | +0.11(+1.10%) |
Jan 27, 2021 | 10.25 | 10.25 | 10.14 | 10.19 | 120,348 | -0.06(-0.58%) |
Jan 26, 2021 | 10.13 | 10.25 | 10.13 | 10.25 | 100,462 | +0.13(+1.25%) |
Jan 25, 2021 | 10.02 | 10.24 | 10.02 | 10.13 | 107,779 | +0.04(+0.37%) |
Jan 22, 2021 | 10.01 | 10.10 | 9.957 | 10.09 | 78,937 | +0.07(+0.75%) |
Jan 21, 2021 | 9.984 | 10.01 | 9.875 | 10.01 | 89,833 | +0.05(+0.52%) |
Jan 20, 2021 | 9.849 | 10.01 | 9.849 | 9.961 | 106,623 | +0.12(+1.21%) |
Jan 19, 2021 | 9.879 | 9.901 | 9.745 | 9.842 | 130,362 | +0.01(+0.15%) |
Jan 15, 2021 | 9.842 | 9.849 | 9.693 | 9.827 | 154,525 | +0.07(+0.77%) |
Jan 14, 2021 | 9.730 | 9.849 | 9.693 | 9.752 | 106,834 | +0.07(+0.69%) |
Jan 13, 2021 | 9.618 | 9.775 | 9.553 | 9.685 | 159,959 | +0.11(+1.17%) |
Jan 12, 2021 | 9.521 | 9.618 | 9.431 | 9.573 | 135,927 | +0.09(+0.94%) |
Jan 11, 2021 | 9.521 | 9.565 | 9.469 | 9.484 | 144,257 | -0.04(-0.47%) |
Jan 08, 2021 | 9.461 | 9.536 | 9.453 | 9.528 | 89,684 | +0.13(+1.34%) |
Jan 07, 2021 | 9.424 | 9.479 | 9.343 | 9.402 | 106,230 | -0.05(-0.55%) |
Jan 06, 2021 | 9.276 | 9.498 | 9.276 | 9.454 | 110,274 | +0.14(+1.51%) |
Jan 05, 2021 | 9.321 | 9.417 | 9.209 | 9.313 | 272,740 | -0.05(-0.55%) |
Jan 04, 2021 | 9.810 | 9.825 | 9.269 | 9.365 | 591,646 | -0.47(-4.82%) |
Dec 31, 2020 | 9.840 | 9.840 | 9.840 | 121,299 | +0.15(+1.53%) | |
Dec 30, 2020 | 9.728 | 9.765 | 9.639 | 9.691 | 121,299 | +0.01(+0.15%) |
Dec 29, 2020 | 9.810 | 9.850 | 9.639 | 9.676 | 101,899 | -0.11(-1.14%) |
Dec 28, 2020 | 9.988 | 9.988 | 9.714 | 9.788 | 166,015 | -0.11(-1.12%) |
Dec 24, 2020 | 9.891 | 9.906 | 9.810 | 9.899 | 50,843 | +0.09(+0.91%) |
Dec 23, 2020 | 9.825 | 9.966 | 9.810 | 9.810 | 59,306 | +0.07(+0.68%) |
Dec 22, 2020 | 9.751 | 9.787 | 9.721 | 9.743 | 66,245 | +0.01(+0.08%) |
Dec 21, 2020 | 9.684 | 9.824 | 9.684 | 9.736 | 121,081 | -0.07(-0.68%) |
Dec 18, 2020 | 9.972 | 9.972 | 9.751 | 9.802 | 124,952 | -0.13(-1.34%) |
Dec 17, 2020 | 9.861 | 9.994 | 9.824 | 9.935 | 98,136 | +0.11(+1.13%) |
Dec 16, 2020 | 9.758 | 9.839 | 9.751 | 9.824 | 107,299 | +0.07(+0.68%) |
Dec 15, 2020 | 9.610 | 9.758 | 9.610 | 9.758 | 93,958 | +0.21(+2.17%) |
Dec 14, 2020 | 9.522 | 9.625 | 9.522 | 9.551 | 131,686 | +0.04(+0.46%) |
Dec 11, 2020 | 9.500 | 9.529 | 9.404 | 9.507 | 99,300 | -0.01(-0.08%) |
Dec 10, 2020 | 9.470 | 9.588 | 9.441 | 9.514 | 141,126 | -0.01(-0.15%) |
Dec 09, 2020 | 9.691 | 9.713 | 9.514 | 9.529 | 110,032 | -0.11(-1.14%) |
Dec 08, 2020 | 9.580 | 9.676 | 9.580 | 9.639 | 107,741 | +0.09(+0.92%) |
Dec 07, 2020 | 9.823 | 9.940 | 9.463 | 9.551 | 215,067 | -0.30(-3.06%) |
Dec 04, 2020 | 9.859 | 9.918 | 9.808 | 9.852 | 52,170 | +0.03(+0.35%) |
Dec 03, 2020 | 9.903 | 9.926 | 9.720 | 9.818 | 122,155 | -0.14(-1.37%) |
Dec 02, 2020 | 9.837 | 9.970 | 9.698 | 9.955 | 137,248 | +0.16(+1.65%) |
Dec 01, 2020 | 9.573 | 9.793 | 9.529 | 9.793 | 164,229 | +0.27(+2.85%) |
Nov 30, 2020 | 9.485 | 9.529 | 9.419 | 9.522 | 95,944 | +0.09(+0.93%) |
Nov 27, 2020 | 9.463 | 9.522 | 9.390 | 9.434 | 84,044 | -0.01(-0.16%) |
Nov 25, 2020 | 9.412 | 9.503 | 9.393 | 9.448 | 95,758 | +0.10(+1.02%) |
Nov 24, 2020 | 9.360 | 9.456 | 9.353 | 9.353 | 120,477 | +0.06(+0.63%) |
Nov 23, 2020 | 9.302 | 9.339 | 9.257 | 9.294 | 126,408 | +0.04(+0.40%) |
Nov 20, 2020 | 9.199 | 9.287 | 9.199 | 9.257 | 92,081 | +0.02(+0.24%) |
Nov 19, 2020 | 9.346 | 9.346 | 9.177 | 9.235 | 104,254 | -0.05(-0.55%) |
Nov 18, 2020 | 9.397 | 9.441 | 9.265 | 9.287 | 134,330 | -0.07(-0.78%) |
Nov 17, 2020 | 9.287 | 9.368 | 9.272 | 9.360 | 79,428 | +0.02(+0.24%) |
Nov 16, 2020 | 9.338 | 9.433 | 9.302 | 9.338 | 215,193 | +0.02(+0.23%) |
Nov 13, 2020 | 9.141 | 9.316 | 9.141 | 9.316 | 85,806 | +0.18(+1.92%) |
Nov 12, 2020 | 9.316 | 9.316 | 9.134 | 9.141 | 58,981 | -0.15(-1.65%) |
Nov 11, 2020 | 9.163 | 9.294 | 9.068 | 9.294 | 98,088 | +0.18(+1.92%) |
Nov 10, 2020 | 8.915 | 9.119 | 8.915 | 9.119 | 130,705 | +0.18(+2.04%) |
Nov 09, 2020 | 9.083 | 9.382 | 8.893 | 8.937 | 202,938 | +0.21(+2.42%) |
Nov 06, 2020 | 8.798 | 8.813 | 8.674 | 8.725 | 88,136 | -0.08(-0.91%) |
Nov 05, 2020 | 8.806 | 8.820 | 8.718 | 8.806 | 98,921 | +0.09(+1.09%) |
Nov 04, 2020 | 8.711 | 8.798 | 8.679 | 8.711 | 69,888 | +0.02(+0.25%) |
Nov 03, 2020 | 8.587 | 8.689 | 8.543 | 8.689 | 69,423 | +0.16(+1.88%) |